PetroChina Company Limited (BKK:PETROCN80)
Thailand · Delayed Price · Currency is THB 4.580
+0.020 (0.44%)
At close: May 25, 2026
BKK:PETROCN80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.46 | 4.56 | 4.44 | 4.56 | 4.56 | -0.44% | 86,325 |
| May 25, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 318 |
| May 22, 2026 | 4.58 | 4.62 | 4.52 | 4.56 | 4.56 | - | 70,525 |
| May 21, 2026 | 4.58 | 4.70 | 4.56 | 4.56 | 4.56 | -2.15% | 211,353 |
| May 20, 2026 | 4.68 | 4.70 | 4.64 | 4.66 | 4.66 | 1.75% | 61,869 |
| May 19, 2026 | 4.56 | 4.68 | 4.54 | 4.58 | 4.58 | -0.43% | 125,504 |
| May 18, 2026 | 4.58 | 4.62 | 4.56 | 4.60 | 4.60 | 2.22% | 34,116 |
| May 15, 2026 | 4.54 | 4.58 | 4.50 | 4.50 | 4.50 | - | 92,444 |
| May 14, 2026 | 4.48 | 4.54 | 4.46 | 4.50 | 4.50 | -1.32% | 132,376 |
| May 13, 2026 | 4.58 | 4.60 | 4.52 | 4.56 | 4.56 | -0.87% | 513,782 |
| May 12, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 4.55% | 143,995 |
| May 11, 2026 | 4.38 | 4.46 | 4.38 | 4.40 | 4.40 | 0.92% | 753,831 |
| May 8, 2026 | 4.38 | 4.44 | 4.34 | 4.36 | 4.36 | -0.91% | 2,585,809 |
| May 7, 2026 | 4.60 | 4.60 | 4.38 | 4.40 | 4.40 | -9.09% | 3,603,378 |
| May 6, 2026 | 4.84 | 5.00 | 4.76 | 4.84 | 4.84 | -0.41% | 10,647,590 |
| May 5, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -2.80% | 19,553 |
| Apr 30, 2026 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | - | 98,056 |
| Apr 29, 2026 | 4.96 | 5.00 | 4.92 | 5.00 | 5.00 | 3.31% | 65,204 |
| Apr 28, 2026 | 4.78 | 4.84 | 4.72 | 4.84 | 4.84 | 1.68% | 32,797 |
| Apr 27, 2026 | 4.76 | 4.76 | 4.70 | 4.76 | 4.76 | 1.28% | 40,839 |
| Apr 24, 2026 | 4.66 | 4.70 | 4.60 | 4.70 | 4.70 | 3.98% | 33,032 |
| Apr 23, 2026 | 4.48 | 4.56 | 4.48 | 4.52 | 4.52 | 4.15% | 73,308 |
| Apr 22, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 2.36% | 9,411 |
| Apr 21, 2026 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | 0.47% | 733 |
| Apr 20, 2026 | 4.26 | 4.28 | 4.20 | 4.22 | 4.22 | -6.22% | 81,250 |
| Apr 17, 2026 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 5.63% | 167,645 |
| Apr 16, 2026 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -3.62% | 115,362 |
| Apr 10, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 0.45% | 11,032 |
| Apr 9, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 1.85% | 186,500 |
| Apr 8, 2026 | 4.30 | 4.34 | 4.28 | 4.32 | 4.32 | -3.57% | 102,681 |
| Apr 7, 2026 | 4.48 | 4.48 | 4.42 | 4.48 | 4.48 | - | 1,852 |
| Apr 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1,190 |
| Apr 2, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 3.23% | 48,217 |
| Apr 1, 2026 | 4.52 | 4.56 | 4.34 | 4.34 | 4.34 | -2.25% | 279,751 |
| Mar 31, 2026 | 4.50 | 4.52 | 4.44 | 4.44 | 4.44 | -4.72% | 395,843 |
| Mar 30, 2026 | 4.66 | 4.74 | 4.62 | 4.66 | 4.66 | - | 43,910 |
| Mar 27, 2026 | 4.60 | 4.70 | 4.56 | 4.66 | 4.66 | 1.30% | 286,758 |
| Mar 26, 2026 | 4.52 | 4.60 | 4.50 | 4.60 | 4.60 | 2.68% | 40,641 |
| Mar 25, 2026 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | 0.45% | 17,597 |
| Mar 24, 2026 | 4.48 | 4.56 | 4.44 | 4.46 | 4.46 | -2.19% | 195,294 |
| Mar 23, 2026 | 4.58 | 4.58 | 4.54 | 4.56 | 4.56 | 0.44% | 52,706 |
| Mar 20, 2026 | 4.50 | 4.60 | 4.50 | 4.54 | 4.54 | 1.34% | 120,341 |
| Mar 19, 2026 | 4.40 | 4.50 | 4.40 | 4.48 | 4.48 | 4.67% | 136,143 |
| Mar 18, 2026 | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | -3.17% | 33,484 |
| Mar 17, 2026 | 4.36 | 4.44 | 4.30 | 4.42 | 4.42 | - | 85,673 |
| Mar 16, 2026 | 4.40 | 4.44 | 4.22 | 4.42 | 4.42 | 0.45% | 120,028 |
| Mar 13, 2026 | 4.40 | 4.44 | 4.36 | 4.40 | 4.40 | 1.85% | 38,491 |
| Mar 12, 2026 | 4.40 | 4.42 | 4.32 | 4.32 | 4.32 | 2.37% | 29,062 |
| Mar 11, 2026 | 4.16 | 4.40 | 4.16 | 4.22 | 4.22 | 0.48% | 93,197 |
| Mar 10, 2026 | 4.18 | 4.24 | 4.14 | 4.20 | 4.20 | -4.11% | 73,494 |