PTT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 40.750 | 41.000 | 40.500 | 41.000 | 41.000 | 50,833,500 |
| 2026-10-14 | 40.500 | 41.250 | 40.500 | 40.750 | 40.750 | 121,041,100 |
| 2026-10-12 | 40.250 | 40.500 | 40.000 | 40.250 | 40.250 | 47,267,500 |
| 2026-10-09 | 40.250 | 40.500 | 40.000 | 40.000 | 40.000 | 47,040,441 |
| 2026-10-08 | 40.500 | 40.500 | 40.000 | 40.000 | 40.000 | 87,456,156 |
| 2026-10-07 | 40.000 | 41.000 | 40.000 | 40.500 | 40.500 | 76,519,781 |
| 2026-10-06 | 41.250 | 41.750 | 41.250 | 41.500 | 40.100 | 121,782,680 |
| 2026-10-05 | 41.500 | 41.750 | 41.000 | 41.500 | 40.100 | 73,140,820 |
| 2026-10-02 | 41.000 | 41.500 | 40.750 | 41.500 | 40.100 | 124,583,672 |
| 2026-10-01 | 40.750 | 41.000 | 40.000 | 40.750 | 39.375 | 164,144,219 |
| 2026-09-30 | 42.000 | 42.000 | 40.750 | 40.750 | 39.375 | 211,373,094 |
| 2026-09-29 | 42.500 | 42.750 | 42.000 | 42.000 | 40.583 | 111,531,961 |
| 2026-09-28 | 43.000 | 43.250 | 42.250 | 42.500 | 41.066 | 92,528,719 |
| 2026-09-25 | 43.250 | 43.750 | 43.000 | 43.000 | 41.549 | 159,410,891 |
| 2026-09-24 | 42.250 | 43.250 | 42.000 | 43.250 | 41.791 | 222,273,469 |
| 2026-09-23 | 42.000 | 42.250 | 41.750 | 42.000 | 40.583 | 64,213,223 |
| 2026-09-22 | 42.000 | 42.250 | 41.750 | 42.000 | 40.583 | 65,683,578 |
| 2026-09-21 | 42.250 | 42.500 | 42.000 | 42.000 | 40.583 | 27,782,463 |
| 2026-09-18 | 42.250 | 42.500 | 42.000 | 42.250 | 40.825 | 55,224,879 |
| 2026-09-17 | 42.250 | 42.500 | 42.000 | 42.250 | 40.825 | 61,115,000 |
| 2026-09-16 | 42.500 | 42.500 | 42.000 | 42.000 | 40.583 | 95,340,797 |
| 2026-09-15 | 42.000 | 42.750 | 42.000 | 42.500 | 41.066 | 110,955,328 |
| 2026-09-14 | 42.000 | 42.250 | 41.750 | 42.000 | 40.583 | 69,939,203 |
| 2026-09-11 | 42.500 | 42.750 | 41.750 | 42.000 | 40.583 | 174,267,719 |
| 2026-09-10 | 42.250 | 42.500 | 41.750 | 42.000 | 40.583 | 111,838,945 |
| 2026-09-09 | 42.250 | 42.750 | 42.000 | 42.250 | 40.825 | 159,102,141 |
| 2026-09-08 | 41.500 | 42.250 | 41.500 | 42.250 | 40.825 | 77,681,812 |
| 2026-09-07 | 41.500 | 41.750 | 41.250 | 41.500 | 40.100 | 62,179,648 |
| 2026-09-04 | 41.750 | 41.750 | 41.000 | 41.500 | 40.100 | 144,542,969 |
| 2026-09-03 | 41.250 | 41.750 | 40.750 | 41.750 | 40.342 | 113,014,461 |
| 2026-09-02 | 41.750 | 42.000 | 41.000 | 41.000 | 39.617 | 124,673,844 |
| 2026-09-01 | 41.000 | 41.750 | 41.000 | 41.500 | 40.100 | 200,477,891 |
| 2026-08-31 | 40.750 | 40.750 | 40.250 | 40.750 | 39.375 | 71,757,445 |
| 2026-08-28 | 40.000 | 40.750 | 40.000 | 40.500 | 39.134 | 85,719,797 |
| 2026-08-27 | 40.250 | 40.500 | 40.000 | 40.250 | 38.892 | 74,636,680 |
| 2026-08-26 | 40.250 | 40.500 | 39.750 | 40.250 | 38.892 | 95,966,453 |
| 2026-08-25 | 40.750 | 41.000 | 40.500 | 40.500 | 39.134 | 81,295,680 |
| 2026-08-24 | 40.750 | 41.000 | 40.500 | 41.000 | 39.617 | 48,328,719 |
| 2026-08-21 | 41.000 | 41.250 | 40.500 | 40.750 | 39.375 | 130,096,414 |
| 2026-08-20 | 40.750 | 41.000 | 40.250 | 40.750 | 39.375 | 83,490,602 |
| 2026-08-19 | 40.500 | 40.750 | 40.000 | 40.500 | 39.134 | 128,096,406 |
| 2026-08-18 | 39.750 | 40.750 | 39.750 | 40.500 | 39.134 | 158,194,578 |
| 2026-08-17 | 39.750 | 40.000 | 39.250 | 39.500 | 38.168 | 167,742,547 |
| 2026-08-14 | 39.500 | 40.000 | 39.500 | 39.750 | 38.409 | 173,169,828 |
| 2026-08-13 | 39.500 | 39.500 | 39.000 | 39.250 | 37.926 | 44,367,289 |
| 2026-08-11 | 39.000 | 39.500 | 39.000 | 39.500 | 38.168 | 114,176,273 |
| 2026-08-10 | 39.000 | 39.250 | 38.500 | 38.750 | 37.443 | 143,962,984 |
| 2026-08-07 | 38.750 | 39.250 | 38.500 | 38.750 | 37.443 | 129,535,648 |
| 2026-08-06 | 38.250 | 39.000 | 38.000 | 38.750 | 37.443 | 161,334,234 |
| 2026-08-05 | 37.500 | 38.250 | 37.000 | 38.250 | 36.960 | 194,521,953 |
| 2026-08-04 | 38.250 | 38.500 | 37.500 | 38.000 | 36.718 | 160,662,297 |
| 2026-08-03 | 38.500 | 38.750 | 38.250 | 38.500 | 37.201 | 75,631,891 |
| 2026-07-31 | 38.500 | 38.750 | 38.250 | 38.500 | 37.201 | 69,669,539 |
| 2026-07-30 | 38.750 | 39.000 | 38.500 | 38.500 | 37.201 | 109,377,055 |
| 2026-07-27 | 39.000 | 39.500 | 38.500 | 39.000 | 37.684 | 129,403,617 |
| 2026-07-24 | 39.250 | 39.750 | 39.250 | 39.500 | 38.168 | 79,140,773 |
| 2026-07-23 | 39.500 | 39.750 | 39.250 | 39.500 | 38.168 | 96,898,383 |
| 2026-07-22 | 39.750 | 40.000 | 39.000 | 39.250 | 37.926 | 158,179,844 |
| 2026-07-21 | 39.000 | 39.750 | 38.750 | 39.750 | 38.409 | 169,863,172 |
| 2026-07-20 | 38.750 | 39.250 | 38.500 | 39.250 | 37.926 | 160,379,453 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 1.4000 THB |
| 2026-03-05 | 0.2000 THB |
| 2025-10-01 | 0.9000 THB |
| 2025-03-06 | 0.0400 THB |
| 2024-08-28 | 0.8000 THB |
| 2024-02-29 | 1.2000 THB |
| 2023-10-04 | 0.8000 THB |
| 2023-03-02 | 0.7000 THB |
| 2022-09-28 | 1.3000 THB |
| 2022-03-03 | 0.8000 THB |
| 2021-09-29 | 1.2000 THB |
| 2021-03-04 | 0.8200 THB |
| 2020-09-30 | 0.1800 THB |
| 2020-03-04 | 1.1000 THB |
| 2019-10-10 | 0.9000 THB |
| 2019-03-06 | 1.2000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.