PTT Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	32.000	32.000	31.750	31.750	28.954	18,526,740
2024-07-25	31.750	32.000	31.500	31.750	28.954	25,984,080
2024-07-24	32.000	32.250	31.750	31.750	28.954	23,820,420
2024-07-23	32.250	32.500	32.000	32.000	29.182	22,826,141
2024-07-19	32.750	32.750	32.250	32.250	29.410	21,539,699
2024-07-18	32.250	32.750	32.250	32.500	29.638	14,776,760
2024-07-17	32.250	32.500	32.000	32.500	29.638	15,843,210
2024-07-16	32.500	32.750	32.000	32.000	29.182	40,212,781
2024-07-15	32.500	32.750	32.500	32.750	29.866	33,736,191
2024-07-12	32.500	32.750	32.500	32.750	29.866	20,539,721
2024-07-11	33.000	33.250	32.250	32.750	29.866	65,203,434
2024-07-10	33.000	33.250	32.750	33.250	30.321	17,483,400
2024-07-09	33.000	33.250	32.750	33.000	30.093	18,460,051
2024-07-08	33.000	33.000	32.750	33.000	30.093	13,046,020
2024-07-05	33.000	33.000	32.750	33.000	30.093	4,760,828
2024-07-04	32.750	33.000	32.750	32.750	29.866	13,982,250
2024-07-03	32.500	32.750	32.500	32.750	29.866	10,117,070
2024-07-02	32.500	32.750	32.000	32.500	29.638	47,265,406
2024-07-01	32.500	33.000	32.250	32.500	29.638	23,264,430
2024-06-28	32.500	32.750	32.500	32.500	29.638	21,759,039
2024-06-27	32.750	32.750	32.500	32.500	29.638	13,047,330
2024-06-26	32.750	33.000	32.500	32.750	29.866	13,303,940
2024-06-25	32.500	33.000	32.500	32.500	29.638	20,171,000
2024-06-24	32.000	32.500	32.000	32.500	29.638	17,454,461
2024-06-21	32.250	32.250	31.750	32.000	29.182	35,587,406
2024-06-20	32.500	32.500	32.000	32.250	29.410	25,578,029
2024-06-19	32.000	32.500	31.500	32.500	29.638	65,217,047
2024-06-18	31.500	32.250	31.500	32.000	29.182	38,240,379
2024-06-17	31.750	32.000	31.250	31.500	28.726	50,443,980
2024-06-14	31.500	32.000	31.500	31.750	28.954	23,985,619
2024-06-13	32.000	32.000	31.500	31.750	28.954	32,174,570
2024-06-12	32.000	32.250	32.000	32.000	29.182	29,758,539
2024-06-11	32.000	32.500	32.000	32.000	29.182	24,153,939
2024-06-10	32.000	32.250	31.750	32.250	29.410	23,064,150
2024-06-07	32.000	32.250	31.750	32.250	29.410	34,676,953
2024-06-06	32.750	32.750	31.750	32.000	29.182	63,685,059
2024-06-05	32.750	33.000	32.500	32.750	29.866	19,563,830
2024-06-04	32.750	33.250	32.500	32.500	29.638	35,402,328
2024-05-31	33.000	33.250	32.500	32.750	29.866	68,650,383
2024-05-30	32.750	33.000	32.500	33.000	30.093	41,872,320
2024-05-29	33.000	33.250	32.500	32.750	29.866	83,245,938
2024-05-28	33.500	33.500	33.000	33.000	30.093	66,032,633
2024-05-27	33.750	33.750	33.000	33.500	30.549	55,975,031
2024-05-24	33.500	33.750	33.500	33.750	30.777	14,424,440
2024-05-23	33.500	33.750	33.500	33.500	30.549	36,033,273
2024-05-21	34.000	34.000	33.500	33.750	30.777	42,394,953
2024-05-20	33.750	34.250	33.750	34.000	31.005	43,742,992
2024-05-17	34.000	34.000	33.750	33.750	30.777	10,667,640
2024-05-16	33.750	34.000	33.500	34.000	31.005	46,002,262
2024-05-15	33.750	34.000	33.500	33.750	30.777	28,016,119
2024-05-14	33.500	34.000	33.500	34.000	31.005	16,507,480
2024-05-13	33.750	33.750	33.500	33.750	30.777	4,741,891
2024-05-10	33.750	33.750	33.500	33.750	30.777	11,794,460
2024-05-09	33.750	34.000	33.500	33.750	30.777	20,775,430
2024-05-08	33.750	34.000	33.500	33.750	30.777	63,057,168
2024-05-07	33.750	34.000	33.500	33.750	30.777	38,379,738
2024-05-03	33.250	33.750	33.250	33.750	30.777	32,890,672
2024-05-02	33.500	33.750	33.250	33.250	30.321	39,666,129
2024-04-30	33.750	33.750	33.500	33.750	30.777	17,434,449
2024-04-29	33.750	34.000	33.250	33.750	30.777	56,879,273

← NewerPage 10 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.