PetroChina Company Limited (BKK:PETROCN80)
Thailand · Delayed Price · Currency is THB 3.720
+0.100 (2.76%)
At close: Jul 2, 2026
BKK:PETROCN80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | - | -0.54% | 1,410 |
| 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 |
| Jun 22, 2026 | 3.82 | 3.90 | 3.82 | 3.88 | 3.88 | 1.04% | 93,079 |
| Jun 19, 2026 | 3.80 | 3.88 | 3.80 | 3.84 | 3.84 | 1.05% | 1,501 |
| Jun 18, 2026 | 3.86 | 3.88 | 3.80 | 3.80 | 3.80 | -4.09% | 43,511 |
| Jun 17, 2026 | 4.04 | 4.08 | 4.02 | 4.08 | 3.96 | -0.97% | 22,574 |
| Jun 16, 2026 | 4.10 | 4.14 | 4.02 | 4.12 | 4.00 | -0.48% | 150,841 |
| Jun 15, 2026 | 4.14 | 4.18 | 4.12 | 4.14 | 4.02 | -4.61% | 86,402 |
| Jun 12, 2026 | 4.34 | 4.34 | 4.30 | 4.34 | 4.21 | 2.36% | 11,720 |
| Jun 11, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.12 | - | 95,001 |
| Jun 10, 2026 | 4.22 | 4.24 | 4.20 | 4.24 | 4.12 | -0.93% | 70,043 |
| Jun 9, 2026 | 4.34 | 4.34 | 4.26 | 4.28 | 4.16 | -4.89% | 98,099 |
| Jun 8, 2026 | 4.42 | 4.50 | 4.40 | 4.50 | 4.37 | 1.35% | 31,261 |
| Jun 5, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.31 | 0.45% | 17,545 |
| Jun 4, 2026 | 4.46 | 4.46 | 4.36 | 4.42 | 4.29 | -0.45% | 15,298,110 |
| Jun 2, 2026 | 4.52 | 4.52 | 4.44 | 4.44 | 4.31 | -2.20% | 64,091 |
| May 29, 2026 | 4.50 | 4.56 | 4.44 | 4.54 | 4.41 | 1.34% | 172,988 |
| May 28, 2026 | 4.46 | 4.50 | 4.46 | 4.48 | 4.35 | 0.90% | 65,910 |
| May 27, 2026 | 4.50 | 4.54 | 4.40 | 4.44 | 4.31 | -2.63% | 117,206 |
| May 26, 2026 | 4.46 | 4.56 | 4.44 | 4.56 | 4.43 | -0.44% | 86,325 |
| May 25, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.45 | 0.44% | 318 |
| May 22, 2026 | 4.58 | 4.62 | 4.52 | 4.56 | 4.43 | - | 70,525 |
| May 21, 2026 | 4.58 | 4.70 | 4.56 | 4.56 | 4.43 | -2.15% | 211,353 |
| May 20, 2026 | 4.68 | 4.70 | 4.64 | 4.66 | 4.53 | 1.75% | 61,869 |
| May 19, 2026 | 4.56 | 4.68 | 4.54 | 4.58 | 4.45 | -0.43% | 125,504 |
| May 18, 2026 | 4.58 | 4.62 | 4.56 | 4.60 | 4.47 | 2.22% | 34,116 |
| May 15, 2026 | 4.54 | 4.58 | 4.50 | 4.50 | 4.37 | - | 92,444 |
| May 14, 2026 | 4.48 | 4.54 | 4.46 | 4.50 | 4.37 | -1.32% | 132,376 |
| May 13, 2026 | 4.58 | 4.60 | 4.52 | 4.56 | 4.43 | -0.87% | 513,782 |
| May 12, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.47 | 4.55% | 143,995 |
| May 11, 2026 | 4.38 | 4.46 | 4.38 | 4.40 | 4.27 | 0.92% | 753,831 |
| May 8, 2026 | 4.38 | 4.44 | 4.34 | 4.36 | 4.23 | -0.91% | 2,585,809 |
| May 7, 2026 | 4.60 | 4.60 | 4.38 | 4.40 | 4.27 | -9.09% | 3,603,378 |
| May 6, 2026 | 4.84 | 5.00 | 4.76 | 4.84 | 4.70 | -0.41% | 10,647,590 |
| May 5, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.72 | -2.80% | 19,553 |
| Apr 30, 2026 | 5.05 | 5.15 | 5.00 | 5.00 | 4.86 | - | 98,056 |
| Apr 29, 2026 | 4.96 | 5.00 | 4.92 | 5.00 | 4.86 | 3.31% | 65,204 |
| Apr 28, 2026 | 4.78 | 4.84 | 4.72 | 4.84 | 4.70 | 1.68% | 32,797 |
| Apr 27, 2026 | 4.76 | 4.76 | 4.70 | 4.76 | 4.62 | 1.28% | 40,839 |
| Apr 24, 2026 | 4.66 | 4.70 | 4.60 | 4.70 | 4.56 | 3.98% | 33,032 |
| Apr 23, 2026 | 4.48 | 4.56 | 4.48 | 4.52 | 4.39 | 4.15% | 73,308 |
| Apr 22, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.21 | 2.36% | 9,411 |
| Apr 21, 2026 | 4.24 | 4.28 | 4.24 | 4.24 | 4.12 | 0.47% | 733 |