Petrovietnam Gas Joint Stock Corporation (BKK:GASVN11)
Thailand
· Delayed Price · Currency is THB 5.45
-0.15 (-2.68%)
At close: Mar 6, 2026
BKK:GASVN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.40 | 5.40 | 5.05 | 5.15 | 5.15 | -5.50% | 249,132 |
| Mar 6, 2026 | 5.60 | 5.75 | 5.40 | 5.45 | 5.45 | -2.68% | 62,591 |
| Mar 5, 2026 | 6.05 | 6.05 | 5.55 | 5.60 | 5.60 | -10.40% | 130,194 |
| Mar 4, 2026 | 5.95 | 6.30 | 5.90 | 6.25 | 6.25 | 13.64% | 376,821 |
| Mar 2, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 7.84% | 178,757 |
| Feb 27, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 13,644 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 105,090 |
| Feb 25, 2026 | 5.25 | 5.50 | 5.20 | 5.20 | 5.20 | - | 25,831 |
| Feb 24, 2026 | 5.15 | 5.30 | 5.10 | 5.20 | 5.20 | 0.97% | 157,495 |
| Feb 23, 2026 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | 4.67% | 223,220 |
| Feb 20, 2026 | 4.92 | 4.92 | 4.84 | 4.92 | 4.92 | - | 12,167 |
| Feb 19, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | 0.41% | 24,944 |
| Feb 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | 116 |
| Feb 16, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 900 |
| Feb 13, 2026 | 4.86 | 4.92 | 4.80 | 4.90 | 4.90 | 0.41% | 211,965 |
| Feb 12, 2026 | 4.96 | 5.00 | 4.88 | 4.88 | 4.88 | - | 49,318 |
| Feb 11, 2026 | 5.10 | 5.15 | 4.86 | 4.88 | 4.88 | -4.31% | 249,861 |
| Feb 10, 2026 | 5.65 | 5.65 | 5.10 | 5.10 | 5.10 | -9.73% | 81,346 |
| Feb 9, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 54,872 |
| Feb 6, 2026 | 5.35 | 5.70 | 5.35 | 5.65 | 5.65 | 1.80% | 16,889 |
| Feb 5, 2026 | 5.60 | 5.70 | 5.55 | 5.55 | 5.55 | -0.89% | 76,490 |
| Feb 4, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | 77,374 |
| Feb 3, 2026 | 5.70 | 6.00 | 5.70 | 5.75 | 5.75 | 0.88% | 184,153 |
| Feb 2, 2026 | 5.55 | 5.70 | 5.40 | 5.70 | 5.70 | -0.87% | 193,442 |
| Jan 30, 2026 | 5.65 | 5.90 | 5.65 | 5.75 | 5.75 | 0.88% | 236,257 |
| Jan 29, 2026 | 5.40 | 5.70 | 5.35 | 5.70 | 5.70 | - | 265,754 |
| Jan 28, 2026 | 5.70 | 5.85 | 5.55 | 5.70 | 5.70 | 3.64% | 171,195 |
| Jan 27, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 5.77% | 116,593 |
| Jan 26, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 6.56% | 84,283 |
| Jan 23, 2026 | 5.10 | 5.10 | 4.80 | 4.88 | 4.88 | -4.31% | 102,264 |
| Jan 22, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 575,211 |
| Jan 21, 2026 | 5.10 | 5.20 | 4.88 | 5.20 | 5.20 | 2.97% | 63,891 |
| Jan 20, 2026 | 5.10 | 5.25 | 5.05 | 5.05 | 5.05 | - | 42,441 |
| Jan 19, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 6.09% | 77,148 |
| Jan 16, 2026 | 5.15 | 5.15 | 4.74 | 4.76 | 4.76 | -4.80% | 163,438 |
| Jan 15, 2026 | 5.20 | 5.20 | 4.96 | 5.00 | 5.00 | -3.85% | 108,518 |
| Jan 14, 2026 | 5.20 | 5.40 | 4.92 | 5.20 | 5.20 | - | 417,815 |
| Jan 13, 2026 | 4.72 | 5.20 | 4.64 | 5.20 | 5.20 | 10.64% | 2,663 |
| Jan 12, 2026 | 4.74 | 4.94 | 4.58 | 4.70 | 4.70 | -0.84% | 75,112 |
| Jan 9, 2026 | 4.52 | 4.76 | 4.52 | 4.74 | 4.74 | 5.80% | 10,414 |
| Jan 8, 2026 | 4.36 | 4.52 | 4.36 | 4.48 | 4.48 | 4.19% | 87,020 |
| Jan 7, 2026 | 4.08 | 4.32 | 4.08 | 4.30 | 4.30 | 9.69% | 39,885 |
| Jan 6, 2026 | 3.78 | 3.94 | 3.78 | 3.92 | 3.92 | 2.62% | 28,367 |
| Jan 5, 2026 | 3.68 | 3.82 | 3.68 | 3.82 | 3.82 | 6.70% | 27,757 |
| Dec 30, 2025 | 3.58 | 3.64 | 3.58 | 3.58 | 3.58 | -1.10% | 3,144 |
| Dec 29, 2025 | 3.44 | 3.64 | 3.40 | 3.62 | 3.62 | 9.04% | 14,382 |
| Dec 26, 2025 | 3.34 | 3.38 | 3.30 | 3.32 | 3.32 | 1.84% | 33,305 |
| Dec 25, 2025 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 3.82% | 11,517 |
| Dec 24, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | -1.26% | 104 |
| Dec 23, 2025 | 3.06 | 3.18 | 3.06 | 3.18 | 3.18 | 0.63% | 3,087 |
| Dec 22, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 2.60% | 2 |
| Dec 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 268 |
| Dec 18, 2025 | 2.96 | 3.08 | 2.96 | 3.06 | 3.06 | -0.65% | 1,936 |
| Dec 17, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 0.65% | 10,050 |
| Dec 16, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | 16,003 |
| Dec 15, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 704 |
| Dec 12, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -1.96% | 16,081 |
| Dec 11, 2025 | 3.12 | 3.14 | 3.00 | 3.06 | 3.06 | -2.55% | 39,440 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -3.09% | 30,733 |
| Dec 8, 2025 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | - | 76,975 |
| Dec 4, 2025 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | 16,057 |
| Dec 3, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -3.03% | 156,124 |
| Dec 2, 2025 | 3.24 | 3.30 | 3.22 | 3.30 | 3.30 | 2.48% | 888 |
| Dec 1, 2025 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | 1.26% | 151,792 |
| Nov 28, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 132,543 |
| Nov 27, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 2.60% | 19,222 |
| Nov 26, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 69,952 |
| Nov 25, 2025 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 48,949 |
| Nov 24, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -1.29% | 73,608 |
| Nov 21, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | - | 101,593 |
| Nov 20, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | -0.64% | 51,212 |
| Nov 19, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -0.64% | 1,412 |
| Nov 18, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -0.63% | 5,506 |
| Nov 17, 2025 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | - | 90,035 |
| Nov 14, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | -0.63% | 125,593 |
| Nov 13, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 2.58% | 100,821 |
| Nov 12, 2025 | 3.06 | 3.12 | 3.04 | 3.10 | 3.10 | 1.31% | 105,350 |
| Nov 11, 2025 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 23,941 |
| Nov 10, 2025 | 3.10 | 3.12 | 3.06 | 3.08 | 3.08 | -1.28% | 12,487 |
| Nov 7, 2025 | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | - | 8,308 |
| Nov 6, 2025 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | 10,559 |
| Nov 5, 2025 | 3.08 | 3.18 | 3.08 | 3.16 | 3.16 | 3.95% | 22,340 |
| Nov 4, 2025 | 3.08 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 251 |
| Nov 3, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 200,988 |
| Oct 31, 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 2.67% | 16,705 |
| Oct 30, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 9,937 |
| Oct 29, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 15,596 |
| Oct 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 824 |
| Oct 27, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 6,829 |
| Oct 24, 2025 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | 1.35% | 29,725 |
| Oct 22, 2025 | 2.94 | 2.98 | 2.88 | 2.96 | 2.96 | 3.50% | 26,037 |
| Oct 21, 2025 | 2.90 | 2.94 | 2.84 | 2.86 | 2.86 | -0.69% | 206,518 |
| Oct 20, 2025 | 2.94 | 2.98 | 2.86 | 2.88 | 2.88 | -2.04% | 169,425 |
| Oct 17, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | - | 20,892 |
| Oct 16, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | -0.68% | 2,239 |
| Oct 15, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -1.99% | 34,755 |
| Oct 14, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -1.31% | 3,533 |
| Oct 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 5,463 |
| Oct 9, 2025 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 45,777 |
| Oct 8, 2025 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | 0.66% | 2,417 |