PSI Trchnology Historical Data - PTTEP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Indices
EU
PSI Trchnology (PTTEP)
PSI Trchnology (PTTEP) Historical

PSI Trchnology (PTTEP)

721.94

-13.38

(-1.82%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	IX
4	0	0	0	0	0	0	0	IX
12	0	0	0	0	0	0	0	IX
26	0	0	0	0	0	0	0	IX
52	0	0	0	0	0	0	0	IX
156	0	0	0	0	0	0	0	IX
260	0	0	0	0	0	0	0	IX

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	721.94	-13.38	-1.82	721.33	739.98	715.83	0
1714062600	735.32	6.11	0.84	735.32	735.32	735.32	0
1713976200	729.21	-0.61	-0.08	729.21	735.32	719.88	0
1713889800	729.82	8.49	1.18	721.33	729.82	715.83	0
1713803400	721.33	0	0.00	713.38	721.33	713.38	0
1713544200	721.33	-0.61	-0.08	721.94	721.94	721.33	0
1713457800	721.94	0	0.00	719.5	721.94	719.5	0
1713371400	721.94	-18.09	-2.44	721.38	721.94	715.87	0
1713285000	740.03	-0.54	-0.07	721.92	740.03	721.38	0
1713198600	740.57	9.33	1.28	731.24	740.57	731.24	0
1712939400	731.24	9.56	1.32	731.01	731.24	731.01	0
1712853000	721.68	-9.59	-1.31	731.01	731.01	721.68	0
1712766600	731.27	0	0.00	731.27	731.27	728.82	0
1712680200	731.27	-0.61	-0.08	726.38	731.27	726.38	0
1712593800	731.88	0	0.00	731.88	745.87	725.77	0
1712334600	731.88	0	0.00	728.82	731.88	728.82	0
1712248200	731.88	15.44	2.16	725.77	731.88	722.71	0
1712161800	716.44	-8.81	-1.21	725.25	728.31	716.44	0
1712075400	725.25	1.22	0.17	724.03	725.77	714.7	0
1711647000	724.03	6.85	0.96	712.29	724.03	712.29	0
1711560600	717.18	1.87	0.26	709.81	717.18	709.81	0
1711474200	715.31	-0.61	-0.09	711.64	715.31	711.64	0
1711387800	715.92	5.5	0.77	723.48	723.48	707.36	0
1711128600	710.42	1.83	0.26	703.08	710.42	703.08	0
1711042200	708.59	-4.88	-0.68	714.08	714.7	707.97	0
1710955800	713.47	-1.87	-0.26	707.88	713.47	707.88	0
1710869400	715.34	7.46	1.05	707.88	717.2	707.88	0
1710783000	707.88	-2.19	-0.31	710.07	710.07	707.62	0
1710523800	710.07	-6.36	-0.89	703.37	710.07	702.76	0
1710437400	716.43	10.09	1.43	702.6	716.43	699.64	0
1710351000	706.34	-14.92	-2.07	718.2	718.2	697.68	0
1710264600	721.26	18.66	2.66	700.16	721.26	700.16	0
1710178200	702.6	-21.04	-2.91	720.58	723.12	699.55	0
1709919000	723.64	-3.73	-0.51	725.5	725.5	700.67	0
1709832600	727.37	1.74	0.24	726.85	727.37	726.85	0
1709746200	725.63	1.22	0.17	720.13	738.78	699.52	0
1709659800	724.41	11.19	1.57	716.95	726.27	716.95	0
1709573400	713.22	13.67	1.95	703.28	743.06	703.28	0
1709314200	699.55	-36.66	-4.98	734.38	734.38	699.55	0
1709227800	736.21	-4.37	-0.59	744.32	744.32	734.99	0
1709141400	740.58	23.63	3.30	724.41	742.42	724.41	0
1709055000	716.95	26.15	3.79	700.13	718.17	699.52	0
1708968600	690.8	6.27	0.92	693.86	718.78	690.19	0
1708709400	684.53	3.73	0.55	684.53	691.99	684.53	0
1708623000	680.8	-1.9	-0.28	684.53	684.53	675.21	0
1708536600	682.7	1.9	0.28	684.53	684.53	680.83	0
1708450200	680.8	-8.07	-1.17	677.07	680.8	674.01	0
1708363800	688.87	0	0.00	688.87	688.87	688.87	0
1708104600	688.87	78.34	12.83	647.84	694.47	647.84	0
1708018200	610.53	-0.61	-0.10	606.86	610.53	606.86	0
1707931800	611.14	-3.12	-0.51	610.53	611.14	605.03	0
1707845400	614.26	0	0.00	614.26	614.26	614.26	0
1707759000	614.26	1.83	0.30	608.7	614.26	608.7	0
1707499800	612.42999	4.49	0.74	607.94	613.65	607.47	0
1707413400	607.94	0	0.00	607.94	607.94	607.94	0
1707327000	607.94	0	0.00	607.94	607.94	607.94	0
1707240600	607.94	3.63	0.60	604.30999	607.94	603.09	0
1707154200	604.30999	-0.72	-0.12	604.41	604.41	604.04999	0
1706895000	605.03	0.62	0.10	605.03	605.03	605.03	0
1706808600	604.41	-0.62	-0.10	605.03	609.30999	604.41	0
1706722200	605.03	-4.31	-0.71	609.83	609.83	603.19	0
1706635800	609.34	-1.7	-0.28	604.92999	609.34	601.87	0
1706549400	611.04	-3.74	-0.61	611.04	616.64	611.04	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions