Petrovietnam Gas Joint Stock Corporation (BKK:GASVN11)
Thailand
· Delayed Price · Currency is THB 3.240
+0.040 (1.25%)
At close: Dec 4, 2025
BKK:GASVN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | - | 51,563 |
| Oct 6, 2025 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 3,407 |
| Oct 3, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 26,927 |
| Oct 2, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 31,725 |
| Oct 1, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 186,142 |
| Sep 30, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -1.32% | 58,924 |
| Sep 29, 2025 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | 0.66% | 71,713 |
| Sep 26, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 19,654 |
| Sep 25, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 1.32% | 9,764 |
| Sep 24, 2025 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | -0.66% | 27,249 |