Petrovietnam Gas Joint Stock Corporation (BKK:GASVN11)
Thailand
· Delayed Price · Currency is THB 3.620
-0.240 (-6.22%)
At close: Apr 28, 2026
BKK:GASVN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.82 | 3.82 | 3.62 | 3.62 | 3.62 | -6.22% | 161,898 |
| Apr 27, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | -0.52% | 8,884 |
| Apr 24, 2026 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 5,829 |
| Apr 23, 2026 | 3.84 | 3.88 | 3.80 | 3.86 | 3.86 | 0.52% | 54,318 |
| Apr 22, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | 10,057 |
| Apr 21, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | -0.52% | 2,027 |
| Apr 20, 2026 | 3.90 | 3.94 | 3.88 | 3.88 | 3.88 | -1.52% | 18,637 |
| Apr 17, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 3.68% | 6,068 |
| Apr 16, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -4.04% | 143,532 |
| Apr 10, 2026 | 3.86 | 4.02 | 3.86 | 3.96 | 3.96 | 3.13% | 36,175 |
| Apr 9, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | -2.04% | 2,782 |
| Apr 8, 2026 | 3.86 | 3.92 | 3.84 | 3.92 | 3.92 | 0.51% | 16,452 |
| Apr 7, 2026 | 3.94 | 3.94 | 3.78 | 3.90 | 3.90 | -2.01% | 344,238 |
| Apr 3, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | 1.02% | 3,969 |
| Apr 2, 2026 | 3.98 | 4.00 | 3.90 | 3.94 | 3.94 | -0.51% | 14,129 |
| Apr 1, 2026 | 3.96 | 4.04 | 3.96 | 3.96 | 3.96 | 1.54% | 103,518 |
| Mar 31, 2026 | 4.04 | 4.06 | 3.90 | 3.90 | 3.90 | -3.94% | 302,535 |
| Mar 30, 2026 | 4.12 | 4.14 | 4.04 | 4.06 | 4.06 | -1.93% | 6,518 |
| Mar 27, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 2.48% | 49,823 |
| Mar 26, 2026 | 4.04 | 4.06 | 4.00 | 4.04 | 4.04 | -0.98% | 12,557 |
| Mar 25, 2026 | 4.10 | 4.14 | 4.06 | 4.08 | 4.08 | 1.49% | 47,648 |
| Mar 24, 2026 | 4.04 | 4.04 | 3.96 | 4.02 | 4.02 | -0.50% | 44,484 |
| Mar 23, 2026 | 4.12 | 4.18 | 4.04 | 4.04 | 4.04 | -1.94% | 6,216 |
| Mar 20, 2026 | 4.32 | 4.32 | 4.10 | 4.12 | 4.12 | -6.79% | 41,471 |
| Mar 19, 2026 | 4.46 | 4.48 | 4.38 | 4.42 | 4.42 | -2.64% | 53,063 |
| Mar 18, 2026 | 4.34 | 4.56 | 4.32 | 4.54 | 4.54 | 5.58% | 57,828 |
| Mar 17, 2026 | 4.34 | 4.38 | 4.28 | 4.30 | 4.30 | -2.27% | 38,159 |
| Mar 16, 2026 | 4.30 | 4.40 | 4.22 | 4.40 | 4.40 | -2.65% | 43,380 |
| Mar 13, 2026 | 4.80 | 4.80 | 4.52 | 4.52 | 4.52 | -6.22% | 37,096 |
| Mar 12, 2026 | 4.90 | 4.96 | 4.82 | 4.82 | 4.82 | -2.43% | 26,373 |
| Mar 11, 2026 | 4.54 | 5.00 | 4.50 | 4.94 | 4.94 | 6.47% | 371,388 |
| Mar 10, 2026 | 5.15 | 5.15 | 4.64 | 4.64 | 4.64 | -9.90% | 66,653 |
| 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 |