PetroChina Company Limited (BKK:PETROCN80)
Thailand · Delayed Price · Currency is THB 4.300
+0.080 (1.90%)
Last updated: Sep 4, 2026, 2:11 PM ICT
BKK:PETROCN80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.22 | 4.28 | 4.22 | 4.22 | 4.22 | -1.40% | 11,022 |
| Sep 2, 2026 | 4.30 | 4.32 | 4.24 | 4.28 | 4.28 | -1.38% | 143 |
| Sep 1, 2026 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 18,311 |
| Aug 31, 2026 | 4.34 | 4.36 | 4.28 | 4.32 | 4.32 | 1.41% | 18,528 |
| Aug 28, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 2.90% | 16,500 |
| Aug 27, 2026 | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | -0.48% | 5,945 |
| Aug 26, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.16 | -0.95% | 32,079 |
| Aug 25, 2026 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 87,395 |
| Aug 24, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 0.96% | 506,465 |
| Aug 21, 2026 | 4.24 | 4.28 | 4.18 | 4.18 | 4.18 | -0.48% | 75,517 |
| Aug 20, 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 4.20 | -0.47% | 34,794 |
| Aug 19, 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | 0.96% | 162,343 |
| Aug 18, 2026 | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | 5.56% | 20,057 |
| Aug 17, 2026 | 4.06 | 4.10 | 3.96 | 3.96 | 3.96 | -1.49% | 12,152 |
| Aug 14, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | 27,100 |
| Aug 13, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -3.40% | 63,612 |
| Aug 11, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 1.98% | 66,575 |
| Aug 10, 2026 | 4.04 | 4.08 | 4.00 | 4.04 | 4.04 | -0.49% | 106,119 |
| Aug 7, 2026 | 4.04 | 4.10 | 3.98 | 4.06 | 4.06 | 2.01% | 57,209 |
| Aug 6, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | -0.50% | 9,530 |
| Aug 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 680 |
| Aug 4, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -2.87% | 41,164 |
| Aug 3, 2026 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | -0.95% | 31,485 |
| Jul 31, 2026 | 4.24 | 4.28 | 4.20 | 4.22 | 4.22 | -2.76% | 41,002 |
| Jul 30, 2026 | 4.32 | 4.34 | 4.28 | 4.34 | 4.34 | 2.36% | 493,435 |
| Jul 27, 2026 | 4.24 | 4.28 | 4.22 | 4.24 | 4.24 | -2.75% | 5,306 |
| Jul 24, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.36 | -0.46% | 75,477 |
| Jul 23, 2026 | 4.34 | 4.38 | 4.32 | 4.38 | 4.38 | 1.86% | 164,237 |
| Jul 22, 2026 | 4.26 | 4.34 | 4.26 | 4.30 | 4.30 | 1.90% | 52,482 |
| Jul 21, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | -1.86% | 66,944 |
| Jul 20, 2026 | 4.26 | 4.30 | 4.22 | 4.30 | 4.30 | 4.88% | 166,502 |
| Jul 17, 2026 | 4.06 | 4.10 | 4.04 | 4.10 | 4.10 | 0.99% | 301,836 |
| Jul 16, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.98% | 49,809 |
| Jul 15, 2026 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | - | 63,776 |
| Jul 14, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | 3.54% | 81,804 |
| Jul 13, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 2.59% | 16,799 |
| Jul 10, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | 1.05% | 3,741 |
| Jul 9, 2026 | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | -2.55% | 137,985 |
| Jul 8, 2026 | 3.90 | 3.92 | 3.86 | 3.92 | 3.92 | 3.70% | 144,914 |
| Jul 7, 2026 | 3.74 | 3.78 | 3.70 | 3.78 | 3.78 | 0.53% | 2,715 |
| Jul 6, 2026 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | 1.08% | 15,020 |
| Jul 3, 2026 | 3.68 | 3.74 | 3.68 | 3.72 | 3.72 | - | 10,586 |
| Jul 2, 2026 | 3.64 | 3.72 | 3.64 | 3.72 | 3.72 | 2.76% | 15,508 |
| Jul 1, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 0.56% | 6,418 |
| Jun 30, 2026 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | -4.26% | 29,789 |
| Jun 29, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | - | 10,625 |
| Jun 26, 2026 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 1.62% | 49,335 |
| Jun 25, 2026 | 3.74 | 3.80 | 3.70 | 3.70 | 3.70 | -3.65% | 31,143 |
| Jun 24, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 2.13% | 97,507 |
| Jun 23, 2026 | 3.86 | 3.86 | 3.74 | 3.76 | 3.76 | -3.09% | 27,523 |