PetroChina Company Limited (BKK:PETROCN80)
Thailand · Delayed Price · Currency is THB 4.080
+0.060 (1.49%)
At close: Sep 24, 2026
BKK:PETROCN80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.02 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 1,321 |
| Sep 22, 2026 | 3.98 | 4.50 | 3.96 | 4.00 | 4.00 | 0.50% | 15,843 |
| Sep 21, 2026 | 4.00 | 4.06 | 3.96 | 3.98 | 3.98 | -1.49% | 92,929 |
| Sep 18, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | -0.98% | 1,432 |
| Sep 17, 2026 | 4.10 | 4.10 | 4.02 | 4.08 | 4.08 | -1.45% | 63,106 |
| Sep 16, 2026 | 4.18 | 4.38 | 4.14 | 4.14 | 4.14 | -0.96% | 12,640 |
| Sep 15, 2026 | 4.22 | 4.28 | 4.18 | 4.18 | 4.18 | -1.42% | 37,022 |
| Sep 14, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.95% | 25,519 |
| Sep 11, 2026 | 4.26 | 4.32 | 4.20 | 4.20 | 4.20 | - | 2,024,797 |
| Sep 10, 2026 | 4.30 | 4.34 | 4.20 | 4.20 | 4.20 | -0.35% | 7,898 |
| Sep 9, 2026 | 4.38 | 4.40 | 4.34 | 4.34 | 4.21 | -0.91% | 15,084 |
| Sep 8, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | 4.25 | 4.29% | 77,333 |
| Sep 7, 2026 | 4.18 | 4.22 | 4.16 | 4.20 | 4.08 | -2.33% | 4,007 |
| Sep 4, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.18 | 1.90% | 311 |
| Sep 3, 2026 | 4.22 | 4.28 | 4.22 | 4.22 | 4.10 | -1.40% | 11,022 |
| Sep 2, 2026 | 4.30 | 4.32 | 4.24 | 4.28 | 4.16 | -1.38% | 143 |
| Sep 1, 2026 | 4.32 | 4.34 | 4.30 | 4.34 | 4.21 | 0.46% | 18,311 |
| Aug 31, 2026 | 4.34 | 4.36 | 4.28 | 4.32 | 4.20 | 1.41% | 18,528 |
| Aug 28, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.14 | 2.90% | 16,500 |
| Aug 27, 2026 | 4.16 | 4.18 | 4.14 | 4.14 | 4.02 | -0.48% | 5,945 |
| Aug 26, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.04 | -0.95% | 32,079 |
| Aug 25, 2026 | 4.22 | 4.24 | 4.20 | 4.20 | 4.08 | -0.47% | 87,395 |
| Aug 24, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.10 | 0.96% | 506,465 |
| Aug 21, 2026 | 4.24 | 4.28 | 4.18 | 4.18 | 4.06 | -0.48% | 75,517 |
| Aug 20, 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 4.08 | -0.47% | 34,794 |
| Aug 19, 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 4.10 | 0.96% | 162,343 |
| Aug 18, 2026 | 4.06 | 4.18 | 4.06 | 4.18 | 4.06 | 5.56% | 20,057 |
| Aug 17, 2026 | 4.06 | 4.10 | 3.96 | 3.96 | 3.85 | -1.49% | 12,152 |
| Aug 14, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 3.90 | 1.01% | 27,100 |
| Aug 13, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.87 | -3.40% | 63,612 |
| Aug 11, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.00 | 1.98% | 66,575 |
| Aug 10, 2026 | 4.04 | 4.08 | 4.00 | 4.04 | 3.92 | -0.49% | 106,119 |
| Aug 7, 2026 | 4.04 | 4.10 | 3.98 | 4.06 | 3.94 | 2.01% | 57,209 |
| Aug 6, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.87 | -0.50% | 9,530 |
| Aug 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.88 | -1.48% | 680 |
| Aug 4, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 3.94 | -2.87% | 41,164 |
| Aug 3, 2026 | 4.22 | 4.22 | 4.16 | 4.18 | 4.06 | -0.95% | 31,485 |
| Jul 31, 2026 | 4.24 | 4.28 | 4.20 | 4.22 | 4.10 | -2.76% | 41,002 |
| Jul 30, 2026 | 4.32 | 4.34 | 4.28 | 4.34 | 4.21 | 2.36% | 493,435 |
| Jul 27, 2026 | 4.24 | 4.28 | 4.22 | 4.24 | 4.12 | -2.75% | 5,306 |
| Jul 24, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.23 | -0.46% | 75,477 |
| Jul 23, 2026 | 4.34 | 4.38 | 4.32 | 4.38 | 4.25 | 1.86% | 164,237 |
| Jul 22, 2026 | 4.26 | 4.34 | 4.26 | 4.30 | 4.18 | 1.90% | 52,482 |
| Jul 21, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 4.10 | -1.86% | 66,944 |
| Jul 20, 2026 | 4.26 | 4.30 | 4.22 | 4.30 | 4.18 | 4.88% | 166,502 |
| Jul 17, 2026 | 4.06 | 4.10 | 4.04 | 4.10 | 3.98 | 0.99% | 301,836 |
| Jul 16, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 3.94 | -0.98% | 49,809 |
| Jul 15, 2026 | 4.08 | 4.10 | 4.04 | 4.10 | 3.98 | - | 63,776 |
| Jul 14, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 3.98 | 3.54% | 81,804 |
| Jul 13, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.85 | 2.59% | 16,799 |