PetroChina Company Limited (PETROCN80) Price History

Daily open, high, low, close and volume for PetroChina Company Limited (PETROCN80) from 2025-11-11 to 2026-10-09, newest first.

‹ PETROCN80 price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 4.20	THB 4.26	THB 4.20	THB 4.26	54,761
2026-10-08	THB 4.20	THB 4.22	THB 4.20	THB 4.20	28,408
2026-10-07	THB 4.16	THB 4.16	THB 4.10	THB 4.14	2,619
2026-10-06	THB 4.20	THB 4.20	THB 4.18	THB 4.18	184
2026-10-05	THB 4.10	THB 4.10	THB 4.08	THB 4.10	600
2026-10-02	THB 4.10	THB 4.12	THB 4.08	THB 4.12	30,371
2026-10-01	THB 4.10	THB 4.20	THB 4.10	THB 4.20	618
2026-09-30	THB 4.10	THB 4.20	THB 4.10	THB 4.10	10,551
2026-09-29	THB 4.12	THB 4.20	THB 4.12	THB 4.20	2,704
2026-09-28	THB 4.18	THB 4.18	THB 4.16	THB 4.16	10,000
2026-09-25	THB 4.04	THB 4.06	THB 4.02	THB 4.04	1,768
2026-09-24	THB 4.08	THB 4.10	THB 4.08	THB 4.08	2,610
2026-09-23	THB 4.02	THB 4.02	THB 3.98	THB 4.02	1,321
2026-09-22	THB 3.98	THB 4.50	THB 3.96	THB 4.00	15,843
2026-09-21	THB 4.00	THB 4.06	THB 3.96	THB 3.98	92,889
2026-09-18	THB 4.04	THB 4.04	THB 4.02	THB 4.04	1,432
2026-09-17	THB 4.10	THB 4.10	THB 4.02	THB 4.08	63,106
2026-09-16	THB 4.18	THB 4.38	THB 4.14	THB 4.14	12,640
2026-09-15	THB 4.22	THB 4.28	THB 4.18	THB 4.18	37,022
2026-09-14	THB 4.20	THB 4.24	THB 4.20	THB 4.24	25,519
2026-09-11	THB 4.26	THB 4.32	THB 4.20	THB 4.20	2,024,597
2026-09-10	THB 4.30	THB 4.34	THB 4.20	THB 4.20	7,898
2026-09-09	THB 4.38	THB 4.40	THB 4.34	THB 4.34	15,084
2026-09-08	THB 4.26	THB 4.38	THB 4.26	THB 4.38	77,333
2026-09-07	THB 4.18	THB 4.22	THB 4.16	THB 4.20	4,007
2026-09-04	THB 4.24	THB 4.30	THB 4.24	THB 4.30	311
2026-09-03	THB 4.22	THB 4.28	THB 4.22	THB 4.22	11,022
2026-09-02	THB 4.30	THB 4.32	THB 4.24	THB 4.28	143
2026-09-01	THB 4.32	THB 4.34	THB 4.30	THB 4.34	18,311
2026-08-31	THB 4.34	THB 4.36	THB 4.28	THB 4.32	18,528
2026-08-28	THB 4.22	THB 4.26	THB 4.22	THB 4.26	16,500
2026-08-27	THB 4.16	THB 4.18	THB 4.14	THB 4.14	5,945
2026-08-26	THB 4.16	THB 4.16	THB 4.12	THB 4.16	32,079
2026-08-25	THB 4.22	THB 4.24	THB 4.20	THB 4.20	87,395
2026-08-24	THB 4.18	THB 4.22	THB 4.18	THB 4.22	506,465
2026-08-21	THB 4.24	THB 4.28	THB 4.18	THB 4.18	74,517
2026-08-20	THB 4.16	THB 4.20	THB 4.14	THB 4.20	34,794
2026-08-19	THB 4.20	THB 4.26	THB 4.20	THB 4.22	162,343
2026-08-18	THB 4.06	THB 4.18	THB 4.06	THB 4.18	20,057
2026-08-17	THB 4.06	THB 4.10	THB 3.96	THB 3.96	12,152
2026-08-14	THB 3.98	THB 4.02	THB 3.98	THB 4.02	27,100
2026-08-13	THB 4.00	THB 4.00	THB 3.96	THB 3.98	63,612
2026-08-11	THB 4.10	THB 4.12	THB 4.10	THB 4.12	66,575
2026-08-10	THB 4.04	THB 4.08	THB 4.00	THB 4.04	106,119
2026-08-07	THB 4.04	THB 4.10	THB 3.98	THB 4.06	57,209
2026-08-06	THB 3.96	THB 3.98	THB 3.94	THB 3.98	9,530
2026-08-05	THB 4.00	THB 4.00	THB 4.00	THB 4.00	679
2026-08-04	THB 4.14	THB 4.14	THB 4.06	THB 4.06	41,164
2026-08-03	THB 4.22	THB 4.22	THB 4.16	THB 4.18	31,250
2026-07-31	THB 4.24	THB 4.28	THB 4.20	THB 4.22	16,941
2026-07-30	THB 4.32	THB 4.34	THB 4.28	THB 4.34	493,435
2026-07-27	THB 4.24	THB 4.28	THB 4.22	THB 4.24	5,306
2026-07-24	THB 4.40	THB 4.42	THB 4.36	THB 4.36	73,977
2026-07-23	THB 4.34	THB 4.38	THB 4.32	THB 4.38	164,237
2026-07-22	THB 4.26	THB 4.34	THB 4.26	THB 4.30	52,482
2026-07-21	THB 4.20	THB 4.22	THB 4.18	THB 4.22	16,944
2026-07-20	THB 4.26	THB 4.30	THB 4.22	THB 4.30	166,502
2026-07-17	THB 4.06	THB 4.10	THB 4.04	THB 4.10	301,836
2026-07-16	THB 4.08	THB 4.08	THB 4.06	THB 4.06	49,809
2026-07-15	THB 4.08	THB 4.10	THB 4.04	THB 4.10	63,776
2026-07-14	THB 4.10	THB 4.12	THB 4.08	THB 4.10	81,403
2026-07-13	THB 3.90	THB 3.96	THB 3.90	THB 3.96	16,449
2026-07-10	THB 3.82	THB 3.88	THB 3.82	THB 3.86	3,740
2026-07-09	THB 3.92	THB 3.92	THB 3.82	THB 3.82	137,985
2026-07-08	THB 3.90	THB 3.92	THB 3.86	THB 3.92	144,914
2026-07-07	THB 3.74	THB 3.78	THB 3.70	THB 3.78	2,715
2026-07-06	THB 3.78	THB 3.80	THB 3.76	THB 3.76	15,020
2026-07-03	THB 3.68	THB 3.74	THB 3.68	THB 3.72	10,586
2026-07-02	THB 3.64	THB 3.72	THB 3.64	THB 3.72	15,508
2026-07-01	THB 3.54	THB 3.62	THB 3.54	THB 3.62	6,418
2026-06-30	THB 3.58	THB 3.62	THB 3.56	THB 3.60	29,789
2026-06-29	THB 3.74	THB 3.76	THB 3.74	THB 3.76	7,625
2026-06-26	THB 3.68	THB 3.76	THB 3.68	THB 3.76	49,335
2026-06-25	THB 3.74	THB 3.80	THB 3.70	THB 3.70	31,143
2026-06-24	THB 3.78	THB 3.84	THB 3.78	THB 3.84	97,507
2026-06-23	THB 3.86	THB 3.86	THB 3.74	THB 3.76	27,523
2026-06-22	THB 3.82	THB 3.90	THB 3.82	THB 3.88	93,079
2026-06-19	THB 3.80	THB 3.88	THB 3.80	THB 3.84	1,501
2026-06-18	THB 3.86	THB 3.88	THB 3.80	THB 3.80	41,437
2026-06-17	THB 4.04	THB 4.08	THB 4.02	THB 4.08	22,574
2026-06-16	THB 4.10	THB 4.14	THB 4.02	THB 4.12	150,841
2026-06-15	THB 4.14	THB 4.18	THB 4.12	THB 4.14	86,402
2026-06-12	THB 4.34	THB 4.34	THB 4.30	THB 4.34	11,720
2026-06-11	THB 4.22	THB 4.24	THB 4.22	THB 4.24	95,001
2026-06-10	THB 4.22	THB 4.24	THB 4.20	THB 4.24	50,043
2026-06-09	THB 4.34	THB 4.34	THB 4.26	THB 4.28	98,099
2026-06-08	THB 4.42	THB 4.50	THB 4.40	THB 4.50	30,646
2026-06-05	THB 4.38	THB 4.44	THB 4.38	THB 4.44	17,545
2026-06-04	THB 4.46	THB 4.46	THB 4.36	THB 4.42	15,298,111
2026-06-02	THB 4.52	THB 4.52	THB 4.44	THB 4.44	64,091
2026-05-29	THB 4.50	THB 4.56	THB 4.44	THB 4.54	172,988
2026-05-28	THB 4.46	THB 4.50	THB 4.46	THB 4.48	65,910
2026-05-27	THB 4.50	THB 4.54	THB 4.40	THB 4.44	117,206
2026-05-26	THB 4.46	THB 4.56	THB 4.44	THB 4.56	86,325
2026-05-25	THB 4.56	THB 4.58	THB 4.56	THB 4.58	318
2026-05-22	THB 4.58	THB 4.62	THB 4.52	THB 4.56	70,525
2026-05-21	THB 4.58	THB 4.70	THB 4.56	THB 4.56	211,353
2026-05-20	THB 4.68	THB 4.70	THB 4.64	THB 4.66	61,869
2026-05-19	THB 4.56	THB 4.68	THB 4.54	THB 4.58	125,504
2026-05-18	THB 4.58	THB 4.62	THB 4.56	THB 4.60	34,116
2026-05-15	THB 4.54	THB 4.58	THB 4.50	THB 4.50	92,444
2026-05-14	THB 4.48	THB 4.54	THB 4.46	THB 4.50	132,376
2026-05-13	THB 4.58	THB 4.60	THB 4.52	THB 4.56	513,782
2026-05-12	THB 4.52	THB 4.60	THB 4.52	THB 4.60	143,995
2026-05-11	THB 4.38	THB 4.46	THB 4.38	THB 4.40	753,831
2026-05-08	THB 4.38	THB 4.44	THB 4.34	THB 4.36	2,585,809
2026-05-07	THB 4.60	THB 4.60	THB 4.38	THB 4.40	3,603,378
2026-05-06	THB 4.84	THB 5.00	THB 4.76	THB 4.84	10,647,594
2026-05-05	THB 4.90	THB 4.90	THB 4.86	THB 4.86	19,553
2026-04-30	THB 5.05	THB 5.15	THB 5.00	THB 5.00	98,056
2026-04-29	THB 4.96	THB 5.00	THB 4.92	THB 5.00	65,204
2026-04-28	THB 4.78	THB 4.84	THB 4.72	THB 4.84	32,797
2026-04-27	THB 4.76	THB 4.76	THB 4.70	THB 4.76	40,839
2026-04-24	THB 4.66	THB 4.70	THB 4.60	THB 4.70	33,032
2026-04-23	THB 4.48	THB 4.56	THB 4.48	THB 4.52	73,308
2026-04-22	THB 4.32	THB 4.34	THB 4.32	THB 4.34	9,411
2026-04-21	THB 4.24	THB 4.28	THB 4.24	THB 4.24	733
2026-04-20	THB 4.26	THB 4.28	THB 4.20	THB 4.22	81,250
2026-04-17	THB 4.30	THB 4.50	THB 4.30	THB 4.50	167,645
2026-04-16	THB 4.36	THB 4.36	THB 4.26	THB 4.26	115,362
2026-04-10	THB 4.44	THB 4.44	THB 4.42	THB 4.42	11,032
2026-04-09	THB 4.34	THB 4.40	THB 4.34	THB 4.40	186,500
2026-04-08	THB 4.30	THB 4.34	THB 4.28	THB 4.32	102,681
2026-04-07	THB 4.48	THB 4.48	THB 4.42	THB 4.48	1,852
2026-04-03	THB 4.48	THB 4.48	THB 4.48	THB 4.48	1,190
2026-04-02	THB 4.46	THB 4.48	THB 4.44	THB 4.48	48,217
2026-04-01	THB 4.52	THB 4.56	THB 4.34	THB 4.34	279,751
2026-03-31	THB 4.50	THB 4.52	THB 4.44	THB 4.44	395,843
2026-03-30	THB 4.66	THB 4.74	THB 4.62	THB 4.66	43,910
2026-03-27	THB 4.60	THB 4.70	THB 4.56	THB 4.66	286,758
2026-03-26	THB 4.52	THB 4.60	THB 4.50	THB 4.60	40,641
2026-03-25	THB 4.50	THB 4.52	THB 4.46	THB 4.48	17,597
2026-03-24	THB 4.48	THB 4.56	THB 4.44	THB 4.46	195,294
2026-03-23	THB 4.58	THB 4.58	THB 4.54	THB 4.56	52,706
2026-03-20	THB 4.50	THB 4.60	THB 4.50	THB 4.54	120,341
2026-03-19	THB 4.40	THB 4.50	THB 4.40	THB 4.48	136,143
2026-03-18	THB 4.28	THB 4.34	THB 4.26	THB 4.28	33,484
2026-03-17	THB 4.36	THB 4.44	THB 4.30	THB 4.42	85,673
2026-03-16	THB 4.40	THB 4.44	THB 4.22	THB 4.42	120,028
2026-03-13	THB 4.40	THB 4.44	THB 4.36	THB 4.40	38,491
2026-03-12	THB 4.40	THB 4.42	THB 4.32	THB 4.32	29,062
2026-03-11	THB 4.16	THB 4.40	THB 4.16	THB 4.22	93,197
2026-03-10	THB 4.18	THB 4.24	THB 4.14	THB 4.20	73,494
2026-03-09	THB 4.52	THB 4.54	THB 4.30	THB 4.38	310,695
2026-03-06	THB 4.16	THB 4.26	THB 4.16	THB 4.26	19,033
2026-03-05	THB 4.14	THB 4.22	THB 4.14	THB 4.14	314,525
2026-03-04	THB 4.10	THB 4.12	THB 4.02	THB 4.02	372,914
2026-03-02	THB 3.88	THB 4.04	THB 3.84	THB 4.04	197,013
2026-02-27	THB 3.74	THB 4.80	THB 3.72	THB 3.74	709
2026-02-26	THB 3.76	THB 3.82	THB 3.76	THB 3.76	2,466
2026-02-25	THB 3.82	THB 3.84	THB 3.80	THB 3.80	169,400
2026-02-24	THB 3.80	THB 3.80	THB 3.80	THB 3.80	1,414
2026-02-23	THB 3.80	THB 3.84	THB 3.78	THB 3.80	56,421
2026-02-20	THB 3.80	THB 3.90	THB 3.76	THB 3.76	571,963
2026-02-19	THB 3.60	THB 3.70	THB 3.60	THB 3.70	278,576
2026-02-18	THB 3.60	THB 3.62	THB 3.60	THB 3.60	29,447
2026-02-17	THB 3.60	THB 3.68	THB 3.60	THB 3.60	42,194
2026-02-16	THB 3.66	THB 3.66	THB 3.66	THB 3.66	308,069
2026-02-13	THB 3.64	THB 3.72	THB 3.58	THB 3.58	101,299
2026-02-12	THB 3.76	THB 3.80	THB 3.70	THB 3.76	171,342
2026-02-11	THB 3.70	THB 3.74	THB 3.66	THB 3.72	34,710
2026-02-10	THB 3.72	THB 3.74	THB 3.68	THB 3.68	24,003
2026-02-09	THB 3.70	THB 3.70	THB 3.66	THB 3.66	24,509
2026-02-06	THB 3.70	THB 3.76	THB 3.70	THB 3.76	55,210
2026-02-05	THB 3.62	THB 3.72	THB 3.62	THB 3.72	235,678
2026-02-04	THB 3.64	THB 3.72	THB 3.62	THB 3.72	236,962
2026-02-03	THB 3.62	THB 3.62	THB 3.62	THB 3.62	10,964
2026-02-02	THB 3.66	THB 3.66	THB 3.58	THB 3.60	247,804
2026-01-30	THB 3.72	THB 3.76	THB 3.70	THB 3.70	250,547
2026-01-29	THB 3.72	THB 3.82	THB 3.72	THB 3.76	416,854
2026-01-28	THB 3.64	THB 3.76	THB 3.64	THB 3.70	968,231
2026-01-27	THB 3.52	THB 3.54	THB 3.50	THB 3.52	28,247
2026-01-26	THB 3.48	THB 3.52	THB 3.46	THB 3.52	159,654
2026-01-23	THB 3.40	THB 3.40	THB 3.36	THB 3.38	179,544
2026-01-22	THB 3.52	THB 3.52	THB 3.46	THB 3.48	475,833
2026-01-21	THB 3.30	THB 3.36	THB 3.28	THB 3.36	13,930
2026-01-20	THB 3.28	THB 3.32	THB 3.28	THB 3.32	18,680
2026-01-19	THB 3.30	THB 3.34	THB 3.30	THB 3.32	61,642
2026-01-16	THB 3.36	THB 3.36	THB 3.24	THB 3.32	95,838
2026-01-15	THB 3.42	THB 3.42	THB 3.36	THB 3.36	86,289
2026-01-14	THB 3.38	THB 3.40	THB 3.34	THB 3.36	85,608
2026-01-13	THB 3.30	THB 3.34	THB 3.30	THB 3.34	79,986
2026-01-12	THB 3.26	THB 3.26	THB 3.24	THB 3.24	1,003
2026-01-09	THB 3.24	THB 3.30	THB 3.24	THB 3.30	4,505
2026-01-08	THB 3.20	THB 3.22	THB 3.20	THB 3.20	5,192
2026-01-07	THB 3.24	THB 3.24	THB 3.20	THB 3.20	27,208
2026-01-06	THB 3.50	THB 3.50	THB 3.30	THB 3.32	418
2026-01-05	THB 3.28	THB 3.32	THB 3.28	THB 3.32	61,777
2025-12-30	THB 3.46	THB 3.46	THB 3.44	THB 3.44	11,437
2025-12-29	THB 3.34	THB 3.38	THB 3.34	THB 3.38	19,889
2025-12-26	THB 3.26	THB 3.26	THB 3.26	THB 3.26	358
2025-12-25	THB 3.28	THB 3.28	THB 3.24	THB 3.28	902
2025-12-24	THB 3.26	THB 3.26	THB 3.24	THB 3.26	54,476
2025-12-23	THB 3.28	THB 3.30	THB 3.26	THB 3.26	834
2025-12-22	THB 3.24	THB 3.32	THB 3.20	THB 3.24	1,851
2025-12-19	THB 3.26	THB 3.28	THB 3.22	THB 3.28	1,305
2025-12-18	THB 3.30	THB 3.30	THB 3.24	THB 3.24	193
2025-12-17	THB 3.24	THB 3.26	THB 3.22	THB 3.24	15,477
2025-12-16	THB 3.24	THB 3.32	THB 3.22	THB 3.26	7,158
2025-12-15	THB 3.32	THB 3.32	THB 3.30	THB 3.32	15,627
2025-12-12	THB 3.36	THB 3.36	THB 3.32	THB 3.34	13,244
2025-12-11	THB 3.40	THB 3.40	THB 3.38	THB 3.40	34,880
2025-12-09	THB 3.48	THB 3.48	THB 3.44	THB 3.48	20,948
2025-12-08	THB 3.58	THB 3.58	THB 3.54	THB 3.56	15,670
2025-12-04	THB 3.60	THB 3.64	THB 3.60	THB 3.64	71,196
2025-12-03	THB 3.60	THB 3.62	THB 3.58	THB 3.62	83,504
2025-12-02	THB 3.68	THB 3.68	THB 3.62	THB 3.68	167,724
2025-12-01	THB 3.60	THB 3.62	THB 3.58	THB 3.62	9,804
2025-11-28	THB 3.62	THB 3.62	THB 3.58	THB 3.60	62,053
2025-11-27	THB 3.66	THB 3.66	THB 3.64	THB 3.64	72,322
2025-11-26	THB 3.62	THB 3.64	THB 3.58	THB 3.62	78,395
2025-11-25	THB 3.62	THB 3.66	THB 3.62	THB 3.64	41,273
2025-11-24	THB 3.56	THB 3.62	THB 3.56	THB 3.60	81,955
2025-11-21	THB 3.66	THB 3.66	THB 3.62	THB 3.64	208,938
2025-11-20	THB 3.78	THB 3.80	THB 3.76	THB 3.78	40,925
2025-11-19	THB 3.76	THB 3.82	THB 3.76	THB 3.80	12,873
2025-11-18	THB 3.70	THB 3.72	THB 3.66	THB 3.72	49,269
2025-11-17	THB 3.68	THB 3.74	THB 3.68	THB 3.74	63,637
2025-11-14	THB 3.70	THB 3.74	THB 3.66	THB 3.68	190,719
2025-11-13	THB 3.74	THB 3.74	THB 3.70	THB 3.72	174,298
2025-11-12	THB 3.80	THB 3.86	THB 3.80	THB 3.80	297,788
2025-11-11	THB 3.60	THB 3.70	THB 3.60	THB 3.68	125,856