Petrovietnam Gas Joint Stock Corporation (BKK:GASVN11)
Thailand · Delayed Price · Currency is THB 4.040
-0.180 (-4.27%)
At close: May 25, 2026
BKK:GASVN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | -4.27% | 15,024 |
| May 22, 2026 | 4.34 | 4.34 | 4.20 | 4.22 | 4.22 | -3.21% | 40,034 |
| May 21, 2026 | 4.36 | 4.40 | 4.32 | 4.36 | 4.36 | -1.80% | 26,095 |
| May 20, 2026 | 4.28 | 4.48 | 4.08 | 4.44 | 4.44 | 2.78% | 163,611 |
| May 19, 2026 | 4.62 | 4.64 | 4.26 | 4.32 | 4.32 | -6.49% | 287,414 |
| May 18, 2026 | 4.52 | 4.70 | 4.50 | 4.62 | 4.62 | 2.67% | 86,494 |
| May 15, 2026 | 4.26 | 4.50 | 4.26 | 4.50 | 4.50 | 8.70% | 232,857 |
| May 14, 2026 | 4.14 | 4.18 | 4.10 | 4.14 | 4.14 | 1.47% | 76,316 |
| May 13, 2026 | 3.78 | 4.08 | 3.78 | 4.08 | 4.08 | 8.51% | 126,933 |
| May 12, 2026 | 3.62 | 3.78 | 3.62 | 3.76 | 3.76 | 2.17% | 17,298 |
| May 11, 2026 | 3.68 | 3.70 | 3.64 | 3.68 | 3.68 | -0.54% | 31,901 |
| May 8, 2026 | 3.78 | 3.78 | 3.66 | 3.70 | 3.70 | -1.07% | 15,015 |
| May 7, 2026 | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | -4.10% | 270,577 |
| May 6, 2026 | 3.88 | 3.96 | 3.88 | 3.90 | 3.90 | - | 55,290 |
| May 5, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 3.72% | 20,859 |
| Apr 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 5,356 |
| Apr 29, 2026 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | 3.31% | 26,969 |
| Apr 28, 2026 | 3.82 | 3.82 | 3.62 | 3.62 | 3.62 | -6.22% | 161,898 |
| Apr 27, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | -0.52% | 8,884 |
| Apr 24, 2026 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 5,829 |
| Apr 23, 2026 | 3.84 | 3.88 | 3.80 | 3.86 | 3.86 | 0.52% | 54,318 |
| Apr 22, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | 10,057 |
| Apr 21, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | -0.52% | 2,027 |
| Apr 20, 2026 | 3.90 | 3.94 | 3.88 | 3.88 | 3.88 | -1.52% | 18,637 |
| Apr 17, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 3.68% | 6,068 |
| Apr 16, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -4.04% | 143,532 |
| Apr 10, 2026 | 3.86 | 4.02 | 3.86 | 3.96 | 3.96 | 3.13% | 36,175 |
| Apr 9, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | -2.04% | 2,782 |
| Apr 8, 2026 | 3.86 | 3.92 | 3.84 | 3.92 | 3.92 | 0.51% | 16,452 |
| Apr 7, 2026 | 3.94 | 3.94 | 3.78 | 3.90 | 3.90 | -2.01% | 344,238 |
| Apr 3, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | 1.02% | 3,969 |
| Apr 2, 2026 | 3.98 | 4.00 | 3.90 | 3.94 | 3.94 | -0.51% | 14,129 |
| Apr 1, 2026 | 3.96 | 4.04 | 3.96 | 3.96 | 3.96 | 1.54% | 103,518 |
| Mar 31, 2026 | 4.04 | 4.06 | 3.90 | 3.90 | 3.90 | -3.94% | 302,535 |
| Mar 30, 2026 | 4.12 | 4.14 | 4.04 | 4.06 | 4.06 | -1.93% | 6,518 |
| Mar 27, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 2.48% | 49,823 |
| Mar 26, 2026 | 4.04 | 4.06 | 4.00 | 4.04 | 4.04 | -0.98% | 12,557 |
| Mar 25, 2026 | 4.10 | 4.14 | 4.06 | 4.08 | 4.08 | 1.49% | 47,648 |
| Mar 24, 2026 | 4.04 | 4.04 | 3.96 | 4.02 | 4.02 | -0.50% | 44,484 |
| Mar 23, 2026 | 4.12 | 4.18 | 4.04 | 4.04 | 4.04 | -1.94% | 6,216 |
| Mar 20, 2026 | 4.32 | 4.32 | 4.10 | 4.12 | 4.12 | -6.79% | 41,471 |
| Mar 19, 2026 | 4.46 | 4.48 | 4.38 | 4.42 | 4.42 | -2.64% | 53,063 |
| Mar 18, 2026 | 4.34 | 4.56 | 4.32 | 4.54 | 4.54 | 5.58% | 57,828 |
| Mar 17, 2026 | 4.34 | 4.38 | 4.28 | 4.30 | 4.30 | -2.27% | 38,159 |
| Mar 16, 2026 | 4.30 | 4.40 | 4.22 | 4.40 | 4.40 | -2.65% | 43,380 |
| Mar 13, 2026 | 4.80 | 4.80 | 4.52 | 4.52 | 4.52 | -6.22% | 37,096 |
| Mar 12, 2026 | 4.90 | 4.96 | 4.82 | 4.82 | 4.82 | -2.43% | 26,373 |
| Mar 11, 2026 | 4.54 | 5.00 | 4.50 | 4.94 | 4.94 | 6.47% | 371,388 |
| Mar 10, 2026 | 5.15 | 5.15 | 4.64 | 4.64 | 4.64 | -9.90% | 66,653 |
| Mar 9, 2026 | 5.40 | 5.40 | 5.05 | 5.15 | 5.15 | -5.50% | 249,132 |