PetroChina Company Limited (BKK:PETROCN80)
Thailand · Delayed Price · Currency is THB 4.540
-0.020 (-0.44%)
At close: Nov 3, 2026
BKK:PETROCN80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | -0.44% | 58,129 |
| Nov 2, 2026 | 4.74 | 4.74 | 4.56 | 4.56 | 4.56 | -2.56% | 70,960 |
| Oct 30, 2026 | 4.52 | 4.68 | 4.52 | 4.68 | 4.68 | 5.88% | 100,012 |
| Oct 29, 2026 | 4.42 | 4.44 | 4.38 | 4.42 | 4.42 | -0.45% | 12,864 |
| Oct 28, 2026 | 4.26 | 4.44 | 4.22 | 4.44 | 4.44 | 2.30% | 105 |
| Oct 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1,000 |
| Oct 26, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 4.83% | 20,805 |
| Oct 22, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -1.43% | 1,334 |
| Oct 21, 2026 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | -3.23% | 11,408 |
| Oct 20, 2026 | 4.32 | 4.34 | 4.26 | 4.34 | 4.34 | - | 21,832 |
| Oct 19, 2026 | 4.30 | 4.34 | 4.16 | 4.34 | 4.34 | 0.46% | 11,057 |
| Oct 15, 2026 | 4.34 | 4.34 | 4.24 | 4.32 | 4.32 | -1.82% | 13,774 |
| Oct 14, 2026 | 4.36 | 4.42 | 4.36 | 4.40 | 4.40 | 4.76% | 17,371 |
| Oct 12, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | -1.41% | 230 |
| Oct 9, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 1.43% | 54,761 |
| Oct 8, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | 1.45% | 28,408 |
| Oct 7, 2026 | 4.16 | 4.16 | 4.10 | 4.14 | 4.14 | -0.96% | 2,619 |
| Oct 6, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | 1.95% | 184 |
| Oct 5, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | -0.49% | 600 |
| Oct 2, 2026 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | -1.90% | 30,371 |
| Oct 1, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 618 |
| Sep 30, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 10,551 |
| Sep 29, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 0.96% | 2,704 |
| Sep 28, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 2.97% | 10,000 |
| Sep 25, 2026 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | -0.98% | 1,768 |
| Sep 24, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | 1.49% | 2,610 |
| 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 |