Petrovietnam Gas Joint Stock Corporation (GASVN11) Price History

Daily open, high, low, close and volume for Petrovietnam Gas Joint Stock Corporation (GASVN11) from 2025-10-09 to 2026-10-09, newest first.

‹ GASVN11 price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 4.30	THB 4.30	THB 4.18	THB 4.18	17,004
2026-10-08	THB 4.14	THB 4.24	THB 4.14	THB 4.24	16,004
2026-10-07	THB 4.12	THB 4.12	THB 4.08	THB 4.10	5,741
2026-10-06	THB 4.12	THB 4.12	THB 4.04	THB 4.08	11,517
2026-10-05	THB 4.08	THB 4.12	THB 4.08	THB 4.12	4,016
2026-10-02	THB 4.26	THB 4.26	THB 4.10	THB 4.10	4,718
2026-10-01	THB 4.28	THB 4.28	THB 4.28	THB 4.28	23
2026-09-30	THB 4.32	THB 4.32	THB 4.22	THB 4.22	9,110
2026-09-29	THB 4.38	THB 4.42	THB 4.38	THB 4.42	21,200
2026-09-28	THB 4.18	THB 4.32	THB 4.18	THB 4.32	33,239
2026-09-25	THB 4.22	THB 4.28	THB 4.14	THB 4.18	6,306
2026-09-24	THB 4.36	THB 4.38	THB 4.20	THB 4.20	34,727
2026-09-23	THB 4.38	THB 4.40	THB 4.34	THB 4.34	7,486
2026-09-22	THB 4.42	THB 4.42	THB 4.36	THB 4.42	7,402
2026-09-21	THB 4.52	THB 4.56	THB 4.48	THB 4.56	19,266
2026-09-18	THB 4.50	THB 4.54	THB 4.50	THB 4.54	1,036
2026-09-17	THB 4.60	THB 4.62	THB 4.52	THB 4.58	62,321
2026-09-16	THB 4.66	THB 4.74	THB 4.60	THB 4.60	29,757
2026-09-15	THB 4.42	THB 4.72	THB 4.42	THB 4.72	24,161
2026-09-14	THB 4.40	THB 4.40	THB 4.36	THB 4.40	14,376
2026-09-11	THB 4.38	THB 4.38	THB 4.22	THB 4.26	28,316
2026-09-10	THB 4.40	THB 4.40	THB 4.32	THB 4.32	568
2026-09-09	THB 4.44	THB 4.44	THB 4.38	THB 4.38	1,157
2026-09-08	THB 4.28	THB 4.28	THB 4.26	THB 4.26	355
2026-09-07	THB 4.22	THB 4.26	THB 4.22	THB 4.22	3,497
2026-09-04	THB 4.26	THB 4.26	THB 4.20	THB 4.24	1,363
2026-09-03	THB 4.34	THB 4.36	THB 4.28	THB 4.28	7,417
2026-09-02	THB 4.34	THB 4.34	THB 4.30	THB 4.30	45
2026-09-01	THB 4.32	THB 4.32	THB 4.32	THB 4.32	623
2026-08-31	THB 4.30	THB 4.30	THB 4.26	THB 4.26	5,886
2026-08-28	THB 4.30	THB 4.34	THB 4.30	THB 4.30	294
2026-08-27	THB 4.24	THB 4.24	THB 4.18	THB 4.24	1,162
2026-08-26	THB 4.32	THB 4.32	THB 4.24	THB 4.26	5,753
2026-08-25	THB 4.20	THB 4.20	THB 4.16	THB 4.18	2,627
2026-08-24	THB 4.34	THB 4.40	THB 4.22	THB 4.22	11,496
2026-08-21	THB 4.18	THB 4.18	THB 4.14	THB 4.18	30,050
2026-08-20	THB 4.20	THB 4.20	THB 4.14	THB 4.16	16,228
2026-08-19	THB 4.22	THB 4.26	THB 4.20	THB 4.22	28,258
2026-08-18	THB 4.30	THB 4.30	THB 4.20	THB 4.22	84,731
2026-08-17	THB 3.94	THB 3.98	THB 3.94	THB 3.94	11,805
2026-08-14	THB 4.00	THB 4.00	THB 3.82	THB 3.86	11,879
2026-08-13	THB 4.06	THB 4.06	THB 3.94	THB 3.94	3,658
2026-08-11	THB 4.04	THB 4.06	THB 3.92	THB 3.96	25,310
2026-08-10	THB 3.90	THB 4.04	THB 3.90	THB 4.02	65,668
2026-08-07	THB 3.70	THB 3.90	THB 3.70	THB 3.84	9,403
2026-08-06	THB 3.58	THB 3.58	THB 3.54	THB 3.56	745
2026-08-05	THB 3.52	THB 3.56	THB 3.50	THB 3.56	6,137
2026-08-04	THB 3.58	THB 3.60	THB 3.54	THB 3.56	4,489
2026-08-03	THB 3.56	THB 3.64	THB 3.54	THB 3.64	6,954
2026-07-31	THB 3.54	THB 3.56	THB 3.50	THB 3.50	5,980
2026-07-30	THB 3.48	THB 3.56	THB 3.46	THB 3.52	11,634
2026-07-27	THB 3.38	THB 3.44	THB 3.38	THB 3.44	3,957
2026-07-24	THB 3.50	THB 3.52	THB 3.44	THB 3.48	57,901
2026-07-23	THB 3.38	THB 3.44	THB 3.34	THB 3.38	219,711
2026-07-22	THB 3.52	THB 3.52	THB 3.30	THB 3.32	94,744
2026-07-21	THB 3.78	THB 3.78	THB 3.50	THB 3.52	92,167
2026-07-20	THB 3.94	THB 3.94	THB 3.76	THB 3.78	26,354
2026-07-17	THB 3.94	THB 3.94	THB 3.88	THB 3.92	3,423
2026-07-16	THB 3.98	THB 3.98	THB 3.90	THB 3.98	7,060
2026-07-15	THB 3.98	THB 4.00	THB 3.98	THB 4.00	11,793
2026-07-14	THB 3.92	THB 4.00	THB 3.88	THB 4.00	45,003
2026-07-13	THB 3.86	THB 3.90	THB 3.82	THB 3.82	4,522
2026-07-10	THB 3.88	THB 3.90	THB 3.82	THB 3.82	1,972
2026-07-09	THB 3.92	THB 3.98	THB 3.90	THB 3.90	17,703
2026-07-08	THB 3.80	THB 3.84	THB 3.80	THB 3.82	4,370
2026-07-07	THB 3.76	THB 3.82	THB 3.74	THB 3.76	3,581
2026-07-06	THB 3.74	THB 3.80	THB 3.72	THB 3.78	2,601
2026-07-03	THB 3.90	THB 3.92	THB 3.84	THB 3.84	13,755
2026-07-02	THB 3.98	THB 3.98	THB 3.90	THB 3.90	3,594
2026-07-01	THB 4.02	THB 4.02	THB 3.98	THB 4.00	1,054
2026-06-30	THB 3.92	THB 3.96	THB 3.92	THB 3.94	992
2026-06-29	THB 3.92	THB 3.98	THB 3.92	THB 3.92	1,972
2026-06-26	THB 3.94	THB 3.96	THB 3.92	THB 3.92	31,358
2026-06-25	THB 4.02	THB 4.02	THB 3.92	THB 3.94	38,534
2026-06-24	THB 3.94	THB 4.08	THB 3.90	THB 4.08	11,079
2026-06-23	THB 4.10	THB 4.10	THB 3.98	THB 3.98	18,677
2026-06-22	THB 4.10	THB 4.12	THB 4.08	THB 4.10	15,169
2026-06-19	THB 4.08	THB 4.08	THB 4.08	THB 4.08	2,400
2026-06-18	THB 4.06	THB 4.10	THB 4.06	THB 4.06	31,204
2026-06-17	THB 4.08	THB 4.08	THB 4.00	THB 4.04	113,334
2026-06-16	THB 4.10	THB 4.14	THB 4.00	THB 4.08	11,776
2026-06-15	THB 4.14	THB 4.14	THB 4.10	THB 4.14	4,931
2026-06-12	THB 4.12	THB 4.32	THB 4.12	THB 4.24	23,900
2026-06-11	THB 4.18	THB 4.20	THB 4.14	THB 4.14	882
2026-06-10	THB 4.14	THB 4.18	THB 4.12	THB 4.12	6,316
2026-06-09	THB 4.16	THB 4.16	THB 4.10	THB 4.10	6,198
2026-06-08	THB 4.26	THB 4.26	THB 4.18	THB 4.18	1,581
2026-06-05	THB 4.22	THB 4.34	THB 4.18	THB 4.26	120,458
2026-06-04	THB 4.32	THB 4.34	THB 4.26	THB 4.26	66,782
2026-06-02	THB 4.22	THB 4.22	THB 4.08	THB 4.10	312,425
2026-05-29	THB 4.04	THB 4.36	THB 4.02	THB 4.36	29,400
2026-05-28	THB 3.98	THB 4.18	THB 3.98	THB 4.06	19,142
2026-05-27	THB 4.10	THB 4.14	THB 4.02	THB 4.04	12,583
2026-05-26	THB 4.14	THB 4.14	THB 4.08	THB 4.08	31,270
2026-05-25	THB 4.10	THB 4.10	THB 4.02	THB 4.04	15,024
2026-05-22	THB 4.34	THB 4.34	THB 4.20	THB 4.22	40,034
2026-05-21	THB 4.36	THB 4.40	THB 4.32	THB 4.36	26,095
2026-05-20	THB 4.28	THB 4.48	THB 4.08	THB 4.44	163,611
2026-05-19	THB 4.62	THB 4.64	THB 4.26	THB 4.32	287,414
2026-05-18	THB 4.52	THB 4.70	THB 4.50	THB 4.62	86,494
2026-05-15	THB 4.26	THB 4.50	THB 4.26	THB 4.50	232,857
2026-05-14	THB 4.14	THB 4.18	THB 4.10	THB 4.14	76,316
2026-05-13	THB 3.78	THB 4.08	THB 3.78	THB 4.08	126,933
2026-05-12	THB 3.62	THB 3.78	THB 3.62	THB 3.76	17,298
2026-05-11	THB 3.68	THB 3.70	THB 3.64	THB 3.68	31,901
2026-05-08	THB 3.78	THB 3.78	THB 3.66	THB 3.70	15,015
2026-05-07	THB 3.86	THB 3.86	THB 3.74	THB 3.74	270,577
2026-05-06	THB 3.88	THB 3.96	THB 3.88	THB 3.90	55,290
2026-05-05	THB 3.80	THB 3.90	THB 3.80	THB 3.90	20,859
2026-04-30	THB 3.76	THB 3.76	THB 3.76	THB 3.76	5,356
2026-04-29	THB 3.66	THB 3.74	THB 3.66	THB 3.74	26,969
2026-04-28	THB 3.82	THB 3.82	THB 3.62	THB 3.62	161,898
2026-04-27	THB 3.84	THB 3.88	THB 3.84	THB 3.86	8,884
2026-04-24	THB 3.88	THB 3.90	THB 3.86	THB 3.88	5,829
2026-04-23	THB 3.84	THB 3.88	THB 3.80	THB 3.86	54,318
2026-04-22	THB 3.86	THB 3.86	THB 3.84	THB 3.84	10,057
2026-04-21	THB 3.86	THB 3.88	THB 3.84	THB 3.86	2,027
2026-04-20	THB 3.90	THB 3.94	THB 3.88	THB 3.88	18,637
2026-04-17	THB 3.82	THB 3.94	THB 3.82	THB 3.94	6,068
2026-04-16	THB 3.86	THB 3.86	THB 3.80	THB 3.80	143,532
2026-04-10	THB 3.86	THB 4.02	THB 3.86	THB 3.96	36,175
2026-04-09	THB 3.88	THB 3.88	THB 3.82	THB 3.84	2,782
2026-04-08	THB 3.86	THB 3.92	THB 3.84	THB 3.92	16,452
2026-04-07	THB 3.94	THB 3.94	THB 3.78	THB 3.90	344,238
2026-04-03	THB 3.98	THB 4.00	THB 3.98	THB 3.98	3,969
2026-04-02	THB 3.98	THB 4.00	THB 3.90	THB 3.94	14,129
2026-04-01	THB 3.96	THB 4.04	THB 3.96	THB 3.96	103,518
2026-03-31	THB 4.04	THB 4.06	THB 3.90	THB 3.90	302,535
2026-03-30	THB 4.12	THB 4.14	THB 4.04	THB 4.06	6,518
2026-03-27	THB 4.00	THB 4.14	THB 4.00	THB 4.14	49,823
2026-03-26	THB 4.04	THB 4.06	THB 4.00	THB 4.04	12,557
2026-03-25	THB 4.10	THB 4.14	THB 4.06	THB 4.08	47,648
2026-03-24	THB 4.04	THB 4.04	THB 3.96	THB 4.02	44,484
2026-03-23	THB 4.12	THB 4.18	THB 4.04	THB 4.04	6,216
2026-03-20	THB 4.32	THB 4.32	THB 4.10	THB 4.12	41,471
2026-03-19	THB 4.46	THB 4.48	THB 4.38	THB 4.42	53,063
2026-03-18	THB 4.34	THB 4.56	THB 4.32	THB 4.54	57,828
2026-03-17	THB 4.34	THB 4.38	THB 4.28	THB 4.30	38,159
2026-03-16	THB 4.30	THB 4.40	THB 4.22	THB 4.40	43,380
2026-03-13	THB 4.80	THB 4.80	THB 4.52	THB 4.52	37,096
2026-03-12	THB 4.90	THB 4.96	THB 4.82	THB 4.82	26,373
2026-03-11	THB 4.54	THB 5.00	THB 4.50	THB 4.94	371,386
2026-03-10	THB 5.15	THB 5.15	THB 4.64	THB 4.64	66,653
2026-03-09	THB 5.40	THB 5.40	THB 5.05	THB 5.15	249,132
2026-03-06	THB 5.60	THB 5.75	THB 5.40	THB 5.45	62,591
2026-03-05	THB 6.05	THB 6.05	THB 5.55	THB 5.60	130,194
2026-03-04	THB 5.95	THB 6.30	THB 5.90	THB 6.25	376,821
2026-03-02	THB 5.50	THB 5.60	THB 5.50	THB 5.50	178,757
2026-02-27	THB 5.10	THB 5.15	THB 5.05	THB 5.10	13,644
2026-02-26	THB 5.20	THB 5.20	THB 5.05	THB 5.10	105,090
2026-02-25	THB 5.25	THB 5.50	THB 5.20	THB 5.20	25,831
2026-02-24	THB 5.15	THB 5.30	THB 5.10	THB 5.20	157,495
2026-02-23	THB 5.15	THB 5.25	THB 5.15	THB 5.15	223,220
2026-02-20	THB 4.92	THB 4.92	THB 4.84	THB 4.92	12,167
2026-02-19	THB 4.94	THB 4.94	THB 4.92	THB 4.92	24,944
2026-02-18	THB 4.90	THB 4.90	THB 4.90	THB 4.90	116
2026-02-17	THB 4.88	THB 4.88	THB 4.88	THB 4.88	0
2026-02-16	THB 4.90	THB 4.90	THB 4.88	THB 4.88	900
2026-02-13	THB 4.86	THB 4.92	THB 4.80	THB 4.90	211,965
2026-02-12	THB 4.96	THB 5.00	THB 4.88	THB 4.88	49,318
2026-02-11	THB 5.10	THB 5.15	THB 4.86	THB 4.88	249,861
2026-02-10	THB 5.65	THB 5.65	THB 5.10	THB 5.10	81,346
2026-02-09	THB 5.60	THB 5.65	THB 5.60	THB 5.65	54,872
2026-02-06	THB 5.35	THB 5.70	THB 5.35	THB 5.65	16,889
2026-02-05	THB 5.60	THB 5.70	THB 5.55	THB 5.55	76,490
2026-02-04	THB 5.75	THB 5.75	THB 5.60	THB 5.60	77,374
2026-02-03	THB 5.70	THB 6.00	THB 5.70	THB 5.75	184,153
2026-02-02	THB 5.55	THB 5.70	THB 5.40	THB 5.70	193,442
2026-01-30	THB 5.65	THB 5.90	THB 5.65	THB 5.75	236,257
2026-01-29	THB 5.40	THB 5.70	THB 5.35	THB 5.70	265,754
2026-01-28	THB 5.70	THB 5.85	THB 5.55	THB 5.70	171,195
2026-01-27	THB 5.40	THB 5.50	THB 5.40	THB 5.50	116,593
2026-01-26	THB 5.10	THB 5.20	THB 5.10	THB 5.20	84,283
2026-01-23	THB 5.10	THB 5.10	THB 4.80	THB 4.88	102,264
2026-01-22	THB 5.20	THB 5.20	THB 5.05	THB 5.10	575,211
2026-01-21	THB 5.10	THB 5.20	THB 4.88	THB 5.20	63,891
2026-01-20	THB 5.10	THB 5.25	THB 5.05	THB 5.05	42,441
2026-01-19	THB 4.90	THB 5.05	THB 4.90	THB 5.05	77,148
2026-01-16	THB 5.15	THB 5.15	THB 4.74	THB 4.76	163,438
2026-01-15	THB 5.20	THB 5.20	THB 4.96	THB 5.00	108,518
2026-01-14	THB 5.20	THB 5.40	THB 4.92	THB 5.20	417,815
2026-01-13	THB 4.72	THB 5.20	THB 4.64	THB 5.20	2,663
2026-01-12	THB 4.74	THB 4.94	THB 4.58	THB 4.70	75,112
2026-01-09	THB 4.52	THB 4.76	THB 4.52	THB 4.74	10,414
2026-01-08	THB 4.36	THB 4.52	THB 4.36	THB 4.48	87,020
2026-01-07	THB 4.08	THB 4.32	THB 4.08	THB 4.30	39,885
2026-01-06	THB 3.78	THB 3.94	THB 3.78	THB 3.92	28,367
2026-01-05	THB 3.68	THB 3.82	THB 3.68	THB 3.82	27,757
2025-12-30	THB 3.58	THB 3.64	THB 3.58	THB 3.58	3,144
2025-12-29	THB 3.44	THB 3.64	THB 3.40	THB 3.62	14,382
2025-12-26	THB 3.34	THB 3.38	THB 3.30	THB 3.32	33,305
2025-12-25	THB 3.16	THB 3.26	THB 3.16	THB 3.26	11,517
2025-12-24	THB 3.10	THB 3.14	THB 3.10	THB 3.14	104
2025-12-23	THB 3.08	THB 3.18	THB 3.08	THB 3.18	1,070
2025-12-22	THB 3.14	THB 3.16	THB 3.14	THB 3.16	2
2025-12-19	THB 3.08	THB 3.08	THB 3.08	THB 3.08	268
2025-12-18	THB 2.96	THB 3.08	THB 2.96	THB 3.06	1,936
2025-12-17	THB 3.10	THB 3.10	THB 3.08	THB 3.08	10,050
2025-12-16	THB 3.00	THB 3.06	THB 3.00	THB 3.06	16,003
2025-12-15	THB 3.00	THB 3.02	THB 3.00	THB 3.00	704
2025-12-12	THB 3.08	THB 3.08	THB 3.00	THB 3.00	16,081
2025-12-11	THB 3.12	THB 3.14	THB 3.00	THB 3.06	39,440
2025-12-09	THB 3.20	THB 3.20	THB 3.14	THB 3.14	30,733
2025-12-08	THB 3.16	THB 3.24	THB 3.16	THB 3.24	76,975
2025-12-04	THB 3.20	THB 3.24	THB 3.18	THB 3.24	16,057
2025-12-03	THB 3.26	THB 3.26	THB 3.20	THB 3.20	156,124
2025-12-02	THB 3.24	THB 3.30	THB 3.22	THB 3.30	888
2025-12-01	THB 3.20	THB 3.26	THB 3.20	THB 3.22	151,792
2025-11-28	THB 3.18	THB 3.18	THB 3.16	THB 3.18	132,543
2025-11-27	THB 3.10	THB 3.16	THB 3.10	THB 3.16	19,222
2025-11-26	THB 3.04	THB 3.08	THB 3.04	THB 3.08	69,952
2025-11-25	THB 3.04	THB 3.06	THB 3.04	THB 3.04	48,949
2025-11-24	THB 3.08	THB 3.08	THB 3.06	THB 3.06	73,608
2025-11-21	THB 3.04	THB 3.10	THB 3.04	THB 3.10	101,593
2025-11-20	THB 3.10	THB 3.10	THB 3.08	THB 3.10	51,212
2025-11-19	THB 3.12	THB 3.12	THB 3.10	THB 3.12	1,412
2025-11-18	THB 3.14	THB 3.14	THB 3.12	THB 3.14	5,506
2025-11-17	THB 3.14	THB 3.18	THB 3.14	THB 3.16	90,035
2025-11-14	THB 3.16	THB 3.18	THB 3.14	THB 3.16	125,593
2025-11-13	THB 3.12	THB 3.18	THB 3.12	THB 3.18	100,821
2025-11-12	THB 3.06	THB 3.12	THB 3.04	THB 3.10	105,350
2025-11-11	THB 3.06	THB 3.10	THB 3.06	THB 3.06	23,941
2025-11-10	THB 3.10	THB 3.12	THB 3.06	THB 3.08	12,487
2025-11-07	THB 3.12	THB 3.12	THB 3.08	THB 3.12	8,308
2025-11-06	THB 3.16	THB 3.16	THB 3.10	THB 3.12	10,559
2025-11-05	THB 3.08	THB 3.18	THB 3.08	THB 3.16	22,340
2025-11-04	THB 3.08	THB 3.10	THB 3.04	THB 3.04	251
2025-11-03	THB 3.10	THB 3.12	THB 3.06	THB 3.06	200,988
2025-10-31	THB 3.04	THB 3.10	THB 3.04	THB 3.08	16,705
2025-10-30	THB 3.02	THB 3.04	THB 3.00	THB 3.00	9,937
2025-10-29	THB 3.04	THB 3.04	THB 3.00	THB 3.02	15,596
2025-10-28	THB 3.00	THB 3.00	THB 3.00	THB 3.00	824
2025-10-27	THB 2.98	THB 3.02	THB 2.98	THB 3.02	6,779
2025-10-24	THB 3.02	THB 3.04	THB 2.98	THB 3.00	29,725
2025-10-22	THB 2.94	THB 2.98	THB 2.88	THB 2.96	26,037
2025-10-21	THB 2.90	THB 2.94	THB 2.84	THB 2.86	206,518
2025-10-20	THB 2.94	THB 2.98	THB 2.86	THB 2.88	169,425
2025-10-17	THB 2.92	THB 2.96	THB 2.92	THB 2.94	20,892
2025-10-16	THB 2.94	THB 2.94	THB 2.92	THB 2.94	2,239
2025-10-15	THB 3.00	THB 3.00	THB 2.94	THB 2.96	34,755
2025-10-14	THB 3.04	THB 3.04	THB 3.00	THB 3.02	3,533
2025-10-10	THB 3.06	THB 3.06	THB 3.06	THB 3.06	5,463
2025-10-09	THB 3.04	THB 3.06	THB 3.02	THB 3.06	45,777