PTTEP 112 ( -2.00 -1.76% )

บริษัท ปตท. สำรวจและผลิตปิโตรเลียม จำกัด (มหาชน)
Status : อัพเดท 31 สิงหาคม 2564

แสดง ราคาหุ้น “ PTTEP “ ย้อนหลัง
บริษัท ปตท. สำรวจและผลิตปิโตรเลียม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
31-08-2021112.50113.00111.00111.50 -2.00 -1.769,231,4851,032,519
30-08-2021110.50114.00110.00113.50 5.00 4.6118,305,4952,063,396
27-08-2021107.50109.00106.50108.50 1.50 1.405,633,519608,738
26-08-2021108.50109.00107.00107.00 -1.50 -1.383,412,774367,078
25-08-2021108.50109.00107.00108.50 0.00 0.006,281,777678,458
24-08-2021106.00110.00105.50108.50 4.00 3.8326,950,0592,915,517
23-08-2021101.50104.50101.50104.50 4.00 3.9811,988,2021,234,744
20-08-2021102.50103.00100.50100.50 -2.00 -1.959,370,457948,762
19-08-2021103.00103.50102.00102.50 -1.50 -1.448,345,631855,617
18-08-2021103.50104.50103.50104.00 0.50 0.484,994,505519,628
17-08-2021105.00105.00103.00103.50 -1.00 -0.967,218,669748,642
16-08-2021102.50105.00102.00104.50 1.50 1.465,212,240541,512
13-08-2021103.50105.00103.00103.00 -0.50 -0.485,114,169531,769
11-08-2021105.00105.50103.50103.50 -3.00 -2.827,324,482761,749
10-08-2021105.50106.50105.00106.50 1.50 1.436,721,928714,535
09-08-2021104.00106.00103.50105.00 0.50 0.485,181,090544,277
06-08-2021104.00105.50103.00104.50 0.00 0.007,366,953765,935
05-08-2021105.00106.00104.00104.50 -1.50 -1.425,951,745625,123
04-08-2021105.50106.50105.00106.00 0.50 0.472,980,895315,280
03-08-2021105.00105.50103.50105.50 0.00 0.006,309,184661,096
02-08-2021103.00105.50103.00105.50 2.50 2.436,585,349690,618
30-07-2021106.00106.50103.00103.00 -4.50 -4.1917,355,0061,808,964
29-07-2021107.50108.50107.00107.50 0.50 0.475,413,635582,676
27-07-2021108.00108.50106.00107.00 -1.00 -0.935,194,249555,486
23-07-2021108.50109.00107.50108.00 -0.50 -0.462,852,118308,744
22-07-2021110.00110.00108.00108.50 0.50 0.465,882,650640,400
21-07-2021107.50110.00107.00108.00 0.50 0.477,928,035858,002
20-07-2021108.00109.00106.50107.50 -2.00 -1.8312,673,1811,363,942
20-07-2021108.00109.00106.50107.50 -2.00 -1.8312,673,1811,363,942
19-07-2021110.50110.50109.00109.50 -2.50 -2.238,703,611956,015
16-07-2021110.50112.50110.00112.00 1.50 1.366,077,270676,766
15-07-2021111.00111.50110.00110.50 -1.00 -0.905,520,012611,205
14-07-2021113.00113.00111.50111.50 -2.50 -2.199,410,1581,052,967
13-07-2021112.50114.00112.00114.00 2.00 1.794,780,234542,092
12-07-2021113.50114.00111.50112.00 -1.00 -0.887,971,330893,475
09-07-2021113.00114.50113.00113.00 -1.50 -1.3110,344,1921,173,674
08-07-2021116.50117.00113.00114.50 -4.00 -3.3827,937,7953,194,857
07-07-2021119.50120.00118.00118.50 -3.00 -2.4711,039,9691,309,968
06-07-2021120.00122.00119.50121.50 2.50 2.1015,314,9291,853,227
05-07-2021119.00119.50118.00119.00 1.00 0.852,861,144340,065
02-07-2021118.50119.50118.00118.00 0.00 0.008,159,035968,069
01-07-2021118.00119.00117.50118.00 1.00 0.855,796,244685,676
30-06-2021119.00119.50117.00117.00 -2.00 -1.686,915,776812,527
29-06-2021118.00119.00116.50119.00 0.00 0.0012,555,0381,478,312
28-06-2021120.00120.50118.50119.00 -1.50 -1.244,721,753563,175
25-06-2021120.50121.50119.50120.50 0.50 0.428,830,7051,065,008
24-06-2021119.00120.00118.00120.00 1.00 0.845,972,780711,850
23-06-2021120.00120.50118.50119.00 0.00 0.004,531,784541,061
22-06-2021119.00121.00119.00119.00 2.00 1.718,831,4741,058,012
21-06-2021117.50118.00116.00117.00 -1.00 -0.859,069,6561,060,637
18-06-2021120.50120.50117.50118.00 -2.50 -2.0717,582,0512,081,656
17-06-2021120.50121.50120.00120.50 -0.50 -0.414,746,931573,016
16-06-2021121.50125.00120.00121.00 1.50 1.2626,586,4813,255,843
15-06-2021120.50121.00119.00119.50 -0.50 -0.426,374,674764,338
14-06-2021121.50121.50119.50120.00 -1.00 -0.833,303,356397,683
11-06-2021120.50121.50119.50121.00 1.00 0.833,781,296456,199
10-06-2021121.00122.50119.50120.00 -1.00 -0.8311,314,2281,367,525
09-06-2021121.50122.50120.50121.00 0.00 0.0012,321,5901,496,245
08-06-2021120.00121.50119.50121.00 1.00 0.837,483,634902,539
07-06-2021120.50121.00119.50120.00 -0.50 -0.415,073,795609,903
04-06-2021120.00121.00119.50120.50 0.00 0.006,002,652723,526
02-06-2021120.50121.50120.00120.50 1.00 0.849,002,1831,084,664
01-06-2021120.00121.00119.00119.50 1.00 0.8415,953,1151,912,723
31-05-2021118.00119.50117.50118.50 1.00 0.853,787,054449,295
28-05-2021118.00119.00117.50117.50 0.50 0.435,241,077619,612
27-05-2021117.50117.50116.00117.00 -1.50 -1.2717,046,0111,992,603
25-05-2021118.50119.50118.00118.50 1.50 1.287,160,764850,014
24-05-2021117.00117.50116.00117.00 0.50 0.434,089,042477,736
21-05-2021115.00117.50114.00116.50 0.50 0.4310,192,1951,179,379
20-05-2021118.50119.00116.00116.00 -3.50 -2.9316,081,9591,880,497
19-05-2021119.00120.50119.00119.50 -1.50 -1.248,229,418984,696
18-05-2021120.00122.50119.50121.00 2.50 2.1113,824,3111,678,513
17-05-2021118.50119.50117.50118.50 -0.50 -0.423,676,964435,776
14-05-2021118.50119.00117.00119.00 -0.50 -0.4210,129,7331,193,145
13-05-2021119.00120.00117.00119.50 0.00 0.008,851,2531,052,022
12-05-2021120.50121.00118.50119.50 -1.50 -1.246,011,701718,448
11-05-2021121.00121.00119.00121.00 -0.50 -0.417,623,268915,712
10-05-2021121.50122.00120.00121.50 1.50 1.259,063,6151,099,954
07-05-2021120.50120.50119.00120.00 0.50 0.429,482,2861,137,057
06-05-2021118.00119.50117.50119.50 2.00 1.709,222,3421,094,385
05-05-2021120.50121.00116.50117.50 -1.50 -1.2619,635,5712,316,373
30-04-2021118.00119.50117.00119.00 1.00 0.8511,801,5451,402,048
29-04-2021117.00120.00116.50118.00 2.00 1.7224,734,3952,930,906
28-04-2021115.00117.50114.00116.00 1.50 1.3114,701,4731,707,358
27-04-2021114.50115.00113.00114.50 0.50 0.444,704,264535,979
26-04-2021113.50115.00113.50114.00 1.00 0.887,301,681833,119
23-04-2021115.00115.00113.00113.00 -1.50 -1.317,686,542872,767
22-04-2021115.50116.50114.00114.50 0.00 0.0010,020,6711,154,405
21-04-2021114.50115.00113.50114.50 -1.00 -0.874,873,560556,799
20-04-2021115.50116.00114.50115.50 0.00 0.005,919,245681,948
19-04-2021116.00116.00114.00115.50 -0.50 -0.436,334,040726,866
16-04-2021114.50117.00114.50116.00 4.50 4.0423,516,1172,723,860
12-04-2021111.50112.50111.00111.50 0.00 0.006,203,032692,328
09-04-2021111.50112.00110.50111.50 0.50 0.4510,277,2641,142,344
08-04-2021113.50114.00111.00111.00 -2.50 -2.2010,109,1191,134,358
07-04-2021115.00115.00113.50113.50 -0.50 -0.448,144,471929,418
06-04-2021115.50116.00113.00114.00 -2.00 -1.725,824,067662,952
05-04-2021115.50116.00113.00114.00 -2.00 -1.725,824,067662,952
02-04-2021116.00117.00115.00116.00 1.50 1.316,516,528756,232
01-04-2021114.50115.50114.00114.50 0.50 0.444,568,819524,676
31-03-2021114.00114.50113.00114.00 0.00 0.004,312,218490,931
30-03-2021115.50116.00113.00114.00 -0.50 -0.448,495,464972,388
29-03-2021114.50115.50114.00114.50 1.00 0.888,158,856935,390
26-03-2021113.00114.50113.00113.50 -0.50 -0.445,631,021639,899
25-03-2021113.00114.50112.50114.00 1.50 1.339,449,2831,074,735
24-03-2021111.00112.50110.50112.50 -0.50 -0.4414,019,5571,564,026
23-03-2021115.00115.00113.00113.00 -1.50 -1.318,162,424930,725
22-03-2021114.00115.50113.50114.50 -0.50 -0.439,441,2221,079,279
19-03-2021113.50115.00113.00115.00 -1.50 -1.2921,414,1962,440,776
19-03-2021113.50115.00113.00115.00 -1.50 -1.2921,414,1962,440,776
18-03-2021118.50119.00116.00116.50 -1.50 -1.277,580,337889,630
17-03-2021115.00118.50115.00118.00 2.00 1.7212,851,9961,503,883
16-03-2021118.00118.50116.00116.00 -3.50 -2.9312,941,0231,512,499
15-03-2021119.50121.50118.50119.50 0.50 0.4211,848,7731,417,723
12-03-2021120.50120.50118.00119.00 -0.50 -0.427,830,013933,668
11-03-2021119.00119.50118.00119.50 1.00 0.847,137,796849,096
10-03-2021118.50119.00116.00118.50 -0.50 -0.428,498,2041,000,778
09-03-2021119.50119.50116.50119.00 0.00 0.0012,914,8151,523,986
08-03-2021120.00121.50118.50119.00 3.00 2.5927,673,8393,323,987
05-03-2021116.00117.50115.50116.00 2.50 2.2030,076,6953,502,950
04-03-2021114.00114.50113.00113.50 0.00 0.0011,224,6581,277,493
03-03-2021112.00114.00112.00113.50 1.00 0.8910,421,0851,180,120
02-03-2021113.00113.00111.50112.50 0.00 0.008,791,126986,273
01-03-2021113.00113.50112.00112.50 -2.50 -2.1714,569,9411,644,440
25-02-2021116.00116.00114.00115.00 1.50 1.3217,243,4771,982,654
24-02-2021115.50115.50113.00113.50 -0.50 -0.448,444,095960,057
23-02-2021112.50116.00112.50114.00 3.50 3.1718,348,1132,097,758
22-02-2021111.50112.50110.00110.50 -1.00 -0.9010,451,1751,156,058
19-02-2021112.00112.50111.00111.50 -2.50 -2.1910,092,9111,127,237
18-02-2021114.00115.50113.00114.00 1.00 0.888,650,047987,476
17-02-2021114.00115.00112.50113.00 -1.00 -0.888,289,935939,741
16-02-2021116.00116.50113.50114.00 -1.00 -0.8710,717,2311,232,486
15-02-2021114.00115.50113.00115.00 3.50 3.1416,408,9481,876,945
11-02-2021114.00114.50110.50111.50 0.50 0.4520,134,9182,259,482
10-02-2021112.50112.50110.50111.00 0.00 0.007,260,893807,460
09-02-2021111.00113.50110.50111.00 1.50 1.3719,022,0012,131,591
08-02-2021110.00111.00109.00109.50 0.50 0.4610,685,2071,175,971
05-02-2021110.00111.00108.00109.00 0.00 0.0010,790,3731,179,696
04-02-2021108.50110.50108.00109.00 1.50 1.4010,888,5331,191,695
03-02-2021109.50110.50107.50107.50 0.50 0.4714,437,9951,572,856
02-02-2021109.00109.50106.00107.00 0.50 0.4714,303,5451,542,966
01-02-2021102.00106.50101.00106.50 3.00 2.9019,303,7922,019,101
29-01-2021109.50109.50102.50103.50 -4.50 -4.1727,576,7382,882,588
28-01-2021109.00109.50108.00108.00 -2.00 -1.8211,246,5761,221,996
27-01-2021112.50113.00110.00110.00 -2.00 -1.796,578,365730,712
26-01-2021110.00113.00109.50112.00 1.50 1.3611,490,5541,276,842
25-01-2021111.00111.50109.00110.50 -1.00 -0.909,651,0711,064,149
22-01-2021111.50113.00110.00111.50 -1.00 -0.8914,984,0221,667,299
21-01-2021113.00114.00112.00112.50 0.00 0.007,331,152827,125
20-01-2021114.00115.50112.50112.50 -0.50 -0.4416,044,3301,819,652
19-01-2021112.00113.50111.00113.00 2.00 1.8014,575,1381,640,642
18-01-2021111.00112.00109.00111.00 0.00 0.0016,455,1691,819,587
15-01-2021113.50114.00109.50111.00 -2.00 -1.7723,259,3432,591,451
14-01-2021112.00115.50111.50113.00 0.50 0.4423,591,0912,673,769
13-01-2021109.00113.50109.00112.50 5.50 5.1438,284,0924,271,559
12-01-2021104.00108.00104.00107.00 3.50 3.3826,071,1852,786,892
11-01-2021106.00106.00103.50103.50 -1.00 -0.9611,676,8811,220,987
08-01-2021105.00105.50103.50104.50 0.50 0.489,630,2921,006,506
07-01-2021107.00107.00103.50104.00 -0.50 -0.4815,897,0031,664,429
06-01-2021104.00107.00103.00104.50 4.50 4.5039,821,4744,187,128
05-01-202197.75102.5097.75100.00 1.25 1.2720,520,8502,053,597
04-01-202196.5099.2596.2598.75 0.50 0.5113,261,9231,299,270
30-12-202098.2599.0096.7598.25 0.50 0.5112,601,8591,233,412
29-12-202095.2597.7595.2597.75 2.75 2.898,191,098791,503
28-12-202097.0097.7595.0095.00 -1.50 -1.556,840,126656,283
25-12-202095.7596.5095.5096.50 0.75 0.787,415,631712,384
24-12-202096.0096.2595.0095.75 0.50 0.5210,766,9231,030,475
23-12-202096.5097.7595.2595.25 -2.25 -2.319,223,139886,421
22-12-202095.7597.7594.2597.50 1.50 1.5618,819,0731,813,138
21-12-202098.2599.2596.0096.00 -4.50 -4.4816,891,0431,656,799
18-12-2020101.50102.50100.00100.50 -1.50 -1.4716,398,9701,651,081
17-12-2020103.00103.50101.00102.00 -0.50 -0.4914,642,7121,497,994
16-12-2020103.00103.50101.00102.50 0.50 0.4911,971,8441,221,076
15-12-2020101.00102.00100.00102.00 0.00 0.0015,897,0061,599,957
14-12-2020102.00103.50100.50102.00 -1.00 -0.9716,510,7591,677,955
11-12-2020104.50105.00102.00103.00 -1.50 -1.4416,106,4401,659,694
10-12-2020104.50105.00102.00103.00 -1.50 -1.4416,106,4401,659,694
09-12-2020104.50105.00102.00103.00 -1.50 -1.4416,106,4401,659,694
08-12-2020100.50105.0099.50104.50 3.00 2.9628,464,2252,919,351
04-12-202099.50102.0099.25101.50 2.50 2.5319,460,6301,964,572
03-12-202099.0099.7598.0099.00 0.50 0.5123,991,6812,374,022

แสดง ราคาหุ้น PTTEP ย้อนหลัง บริษัท ปตท. สำรวจและผลิตปิโตรเลียม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

Reach out

Find us at the office

Mcevilly- Liposky street no. 40, 55778 Tórshavn, Faroe Islands

Give us a ring

Maliek Elvis
+23 188 845 957
Mon - Fri, 7:00-15:00

Say hello