PetroChina Company Limited (BKK:PETROCN80)
Thailand · Delayed Price · Currency is THB 3.460
+0.080 (2.37%)
Last updated: Dec 30, 2025, 3:07 PM ICT
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | 1.78% | 11,437 |
| Dec 29, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 3.68% | 19,889 |
| Dec 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 358 |
| Dec 25, 2025 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 902 |
| Dec 24, 2025 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | - | 54,476 |
| Dec 23, 2025 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | 0.62% | 952 |
| Dec 22, 2025 | 3.24 | 3.32 | 3.20 | 3.24 | 3.24 | -1.22% | 1,851 |
| Dec 19, 2025 | 3.26 | 3.28 | 3.22 | 3.28 | 3.28 | 1.23% | 1,305 |
| Dec 18, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | - | 193 |
| Dec 17, 2025 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 15,477 |
| Dec 16, 2025 | 3.24 | 3.32 | 3.22 | 3.26 | 3.26 | -1.81% | 7,158 |
| Dec 15, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -0.60% | 15,627 |
| Dec 12, 2025 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | -1.76% | 13,244 |
| Dec 11, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | -2.30% | 34,880 |
| Dec 9, 2025 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | -2.25% | 20,948 |
| Dec 8, 2025 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -2.20% | 15,670 |
| Dec 4, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 71,196 |
| Dec 3, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | -1.63% | 83,504 |
| Dec 2, 2025 | 3.68 | 3.68 | 3.62 | 3.68 | 3.68 | 1.66% | 167,724 |
| Dec 1, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 9,804 |
| Nov 28, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -1.10% | 62,053 |
| Nov 27, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 0.55% | 72,322 |
| Nov 26, 2025 | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | -0.55% | 78,395 |
| Nov 25, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | 1.11% | 41,273 |
| Nov 24, 2025 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | -1.10% | 81,955 |
| Nov 21, 2025 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | -3.70% | 208,938 |
| Nov 20, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 40,925 |
| Nov 19, 2025 | 3.76 | 3.82 | 3.76 | 3.80 | 3.80 | 2.15% | 12,873 |
| Nov 18, 2025 | 3.70 | 3.72 | 3.66 | 3.72 | 3.72 | -0.53% | 49,269 |
| Nov 17, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | 63,637 |
| Nov 14, 2025 | 3.70 | 3.74 | 3.66 | 3.68 | 3.68 | -1.08% | 190,719 |
| Nov 13, 2025 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | -2.11% | 174,298 |