Petrovietnam Gas Joint Stock Corporation (BKK:GASVN11)
Thailand · Delayed Price · Currency is THB 3.840
-0.060 (-1.54%)
At close: Jul 3, 2026
BKK:GASVN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.90 | 3.92 | 3.84 | 3.84 | 3.84 | -1.54% | 13,755 |
| Jul 2, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.50% | 3,794 |
| Jul 1, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | 1.52% | 1,054 |
| Jun 30, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | 0.51% | 992 |
| Jun 29, 2026 | 3.92 | 3.98 | 3.92 | 3.92 | 3.92 | - | 1,972 |
| Jun 26, 2026 | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 31,358 |
| Jun 25, 2026 | 4.02 | 4.02 | 3.92 | 3.94 | 3.94 | -3.43% | 38,534 |
| Jun 24, 2026 | 3.94 | 4.08 | 3.90 | 4.08 | 4.08 | 2.51% | 11,079 |
| Jun 23, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -2.93% | 18,677 |
| Jun 22, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 15,169 |
| Jun 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 2,400 |
| Jun 18, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 4.06 | 0.50% | 31,204 |
| Jun 17, 2026 | 4.08 | 4.08 | 4.00 | 4.04 | 4.04 | -0.98% | 113,334 |
| Jun 16, 2026 | 4.10 | 4.14 | 4.00 | 4.08 | 4.08 | -1.45% | 11,776 |
| Jun 15, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | -2.36% | 4,931 |
| Jun 12, 2026 | 4.12 | 4.32 | 4.12 | 4.24 | 4.24 | 2.42% | 23,900 |
| Jun 11, 2026 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | 0.49% | 882 |
| Jun 10, 2026 | 4.14 | 4.18 | 4.12 | 4.12 | 4.12 | 0.49% | 6,316 |
| Jun 9, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.91% | 6,198 |
| Jun 8, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -1.88% | 1,581 |
| Jun 5, 2026 | 4.22 | 4.34 | 4.18 | 4.26 | 4.26 | - | 120,458 |
| Jun 4, 2026 | 4.32 | 4.34 | 4.26 | 4.26 | 4.26 | 3.90% | 66,782 |
| Jun 2, 2026 | 4.22 | 4.22 | 4.08 | 4.10 | 4.10 | -5.96% | 312,425 |
| May 29, 2026 | 4.04 | 4.36 | 4.02 | 4.36 | 4.36 | 7.39% | 29,400 |
| May 28, 2026 | 3.98 | 4.18 | 3.98 | 4.06 | 4.06 | 0.50% | 19,142 |
| May 27, 2026 | 4.10 | 4.14 | 4.02 | 4.04 | 4.04 | -0.98% | 12,583 |
| May 26, 2026 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | 0.99% | 31,270 |
| 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 |