PetroChina Company Limited (BKK:PETROCN80)
Thailand
· Delayed Price · Currency is THB 4.840
+0.080 (1.68%)
At close: Apr 28, 2026
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.96 | 4.98 | 4.92 | 4.94 | - | 2.07% | 26,101 |
| Apr 28, 2026 | 4.78 | 4.84 | 4.72 | 4.84 | 4.84 | 1.68% | 32,797 |
| Apr 27, 2026 | 4.76 | 4.76 | 4.70 | 4.76 | 4.76 | 1.28% | 40,839 |
| Apr 24, 2026 | 4.66 | 4.70 | 4.60 | 4.70 | 4.70 | 3.98% | 33,032 |
| Apr 23, 2026 | 4.48 | 4.56 | 4.48 | 4.52 | 4.52 | 4.15% | 73,308 |
| Apr 22, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 2.36% | 9,411 |
| Apr 21, 2026 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | 0.47% | 733 |
| Apr 20, 2026 | 4.26 | 4.28 | 4.20 | 4.22 | 4.22 | -6.22% | 81,250 |
| Apr 17, 2026 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 5.63% | 167,645 |
| Apr 16, 2026 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -3.62% | 115,362 |
| Apr 10, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 0.45% | 11,032 |
| Apr 9, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 1.85% | 186,500 |
| Apr 8, 2026 | 4.30 | 4.34 | 4.28 | 4.32 | 4.32 | -3.57% | 102,681 |
| Apr 7, 2026 | 4.48 | 4.48 | 4.42 | 4.48 | 4.48 | - | 1,852 |
| Apr 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1,190 |
| Apr 2, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 3.23% | 48,217 |
| Apr 1, 2026 | 4.52 | 4.56 | 4.34 | 4.34 | 4.34 | -2.25% | 279,751 |
| Mar 31, 2026 | 4.50 | 4.52 | 4.44 | 4.44 | 4.44 | -4.72% | 395,843 |
| Mar 30, 2026 | 4.66 | 4.74 | 4.62 | 4.66 | 4.66 | - | 43,910 |
| Mar 27, 2026 | 4.60 | 4.70 | 4.56 | 4.66 | 4.66 | 1.30% | 286,758 |
| Mar 26, 2026 | 4.52 | 4.60 | 4.50 | 4.60 | 4.60 | 2.68% | 40,641 |
| Mar 25, 2026 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | 0.45% | 17,597 |
| Mar 24, 2026 | 4.48 | 4.56 | 4.44 | 4.46 | 4.46 | -2.19% | 195,294 |
| Mar 23, 2026 | 4.58 | 4.58 | 4.54 | 4.56 | 4.56 | 0.44% | 52,706 |
| Mar 20, 2026 | 4.50 | 4.60 | 4.50 | 4.54 | 4.54 | 1.34% | 120,341 |
| Mar 19, 2026 | 4.40 | 4.50 | 4.40 | 4.48 | 4.48 | 4.67% | 136,143 |
| Mar 18, 2026 | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | -3.17% | 33,484 |
| Mar 17, 2026 | 4.36 | 4.44 | 4.30 | 4.42 | 4.42 | - | 85,673 |
| Mar 16, 2026 | 4.40 | 4.44 | 4.22 | 4.42 | 4.42 | 0.45% | 120,028 |
| Mar 13, 2026 | 4.40 | 4.44 | 4.36 | 4.40 | 4.40 | 1.85% | 38,491 |
| Mar 12, 2026 | 4.40 | 4.42 | 4.32 | 4.32 | 4.32 | 2.37% | 29,062 |
| Mar 11, 2026 | 4.16 | 4.40 | 4.16 | 4.22 | 4.22 | 0.48% | 93,197 |
| Mar 10, 2026 | 4.18 | 4.24 | 4.14 | 4.20 | 4.20 | -4.11% | 73,494 |
| Mar 9, 2026 | 4.52 | 4.54 | 4.30 | 4.38 | 4.38 | 2.82% | 310,695 |
| Mar 6, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 2.90% | 19,033 |
| Mar 5, 2026 | 4.14 | 4.22 | 4.14 | 4.14 | 4.14 | 2.99% | 314,525 |
| Mar 4, 2026 | 4.10 | 4.12 | 4.02 | 4.02 | 4.02 | -0.50% | 372,914 |
| Mar 2, 2026 | 3.88 | 4.04 | 3.84 | 4.04 | 4.04 | 8.02% | 197,013 |
| Feb 27, 2026 | 3.74 | 4.80 | 3.72 | 3.74 | 3.74 | -0.53% | 709 |
| Feb 26, 2026 | 3.76 | 3.82 | 3.76 | 3.76 | 3.76 | -1.05% | 2,466 |
| Feb 25, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | - | 169,400 |
| Feb 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,414 |
| Feb 23, 2026 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | 1.06% | 56,421 |
| Feb 20, 2026 | 3.80 | 3.90 | 3.76 | 3.76 | 3.76 | 1.62% | 571,963 |
| Feb 19, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 278,576 |
| Feb 18, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 29,447 |
| Feb 17, 2026 | 3.60 | 3.68 | 3.60 | 3.60 | 3.60 | -1.64% | 42,194 |
| Feb 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | 308,069 |
| Feb 13, 2026 | 3.64 | 3.72 | 3.58 | 3.58 | 3.58 | -4.79% | 101,299 |
| Feb 12, 2026 | 3.76 | 3.80 | 3.70 | 3.76 | 3.76 | 1.08% | 171,342 |
| Feb 11, 2026 | 3.70 | 3.74 | 3.66 | 3.72 | 3.72 | 1.09% | 34,710 |
| Feb 10, 2026 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | 0.55% | 24,003 |
| Feb 9, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -2.66% | 24,509 |
| Feb 6, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 1.08% | 55,210 |
| Feb 5, 2026 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | - | 235,678 |
| Feb 4, 2026 | 3.64 | 3.72 | 3.62 | 3.72 | 3.72 | 2.76% | 236,962 |
| Feb 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 10,964 |
| Feb 2, 2026 | 3.66 | 3.66 | 3.58 | 3.60 | 3.60 | -2.70% | 247,804 |
| Jan 30, 2026 | 3.72 | 3.76 | 3.70 | 3.70 | 3.70 | -1.60% | 250,547 |
| Jan 29, 2026 | 3.72 | 3.82 | 3.72 | 3.76 | 3.76 | 1.62% | 416,854 |
| Jan 28, 2026 | 3.64 | 3.76 | 3.64 | 3.70 | 3.70 | 5.11% | 968,231 |
| Jan 27, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | - | 28,247 |
| Jan 26, 2026 | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | 4.14% | 159,654 |
| Jan 23, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -2.87% | 179,544 |
| Jan 22, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | 3.57% | 475,833 |
| Jan 21, 2026 | 3.30 | 3.36 | 3.28 | 3.36 | 3.36 | 1.20% | 13,930 |
| Jan 20, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | - | 18,680 |
| Jan 19, 2026 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | - | 61,642 |
| Jan 16, 2026 | 3.36 | 3.36 | 3.24 | 3.32 | 3.32 | -1.19% | 95,838 |
| Jan 15, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | - | 86,289 |
| Jan 14, 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3.36 | 0.60% | 85,608 |
| Jan 13, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 3.09% | 79,986 |
| Jan 12, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -1.82% | 1,003 |
| Jan 9, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 3.12% | 4,505 |
| Jan 8, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | - | 5,192 |
| Jan 7, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -3.61% | 27,208 |
| Jan 6, 2026 | 3.50 | 3.50 | 3.30 | 3.32 | 3.32 | - | 418 |
| Jan 5, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | -3.49% | 61,777 |
| Dec 30, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | 1.78% | 11,437 |
| Dec 29, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 3.68% | 19,889 |
| Dec 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 358 |
| Dec 25, 2025 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 902 |
| Dec 24, 2025 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | - | 54,476 |
| Dec 23, 2025 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | 0.62% | 952 |
| Dec 22, 2025 | 3.24 | 3.32 | 3.20 | 3.24 | 3.24 | -1.22% | 1,851 |
| Dec 19, 2025 | 3.26 | 3.28 | 3.22 | 3.28 | 3.28 | 1.23% | 1,305 |
| Dec 18, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | - | 193 |
| Dec 17, 2025 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 15,477 |
| Dec 16, 2025 | 3.24 | 3.32 | 3.22 | 3.26 | 3.26 | -1.81% | 7,158 |
| Dec 15, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -0.60% | 15,627 |
| Dec 12, 2025 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | -1.76% | 13,244 |
| Dec 11, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | -2.30% | 34,880 |
| Dec 9, 2025 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | -2.25% | 20,948 |
| Dec 8, 2025 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -2.20% | 15,670 |
| Dec 4, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 71,196 |
| Dec 3, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | -1.63% | 83,504 |
| Dec 2, 2025 | 3.68 | 3.68 | 3.62 | 3.68 | 3.68 | 1.66% | 167,724 |
| Dec 1, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 9,804 |
| Nov 28, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -1.10% | 62,053 |
| Nov 27, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 0.55% | 72,322 |