PTT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 34.000 | 34.250 | 33.500 | 33.750 | 30.777 | 32,132,221 |
| 2024-04-25 | 33.750 | 34.000 | 33.750 | 33.750 | 30.777 | 6,506,643 |
| 2024-04-24 | 34.250 | 34.250 | 33.750 | 34.000 | 31.005 | 34,371,301 |
| 2024-04-23 | 33.750 | 34.250 | 33.500 | 34.000 | 31.005 | 24,991,961 |
| 2024-04-22 | 33.750 | 33.750 | 33.500 | 33.750 | 30.777 | 15,085,180 |
| 2024-04-19 | 34.000 | 34.250 | 33.500 | 33.500 | 30.549 | 64,916,512 |
| 2024-04-18 | 34.500 | 35.000 | 33.750 | 34.250 | 31.233 | 90,698,461 |
| 2024-04-17 | 34.750 | 35.000 | 34.500 | 34.750 | 31.689 | 32,968,969 |
| 2024-04-11 | 35.000 | 35.250 | 34.750 | 34.750 | 31.689 | 33,647,121 |
| 2024-04-10 | 35.000 | 35.250 | 34.750 | 35.250 | 32.145 | 27,752,990 |
| 2024-04-09 | 34.750 | 35.000 | 34.500 | 35.000 | 31.917 | 52,143,180 |
| 2024-04-05 | 34.500 | 34.750 | 34.250 | 34.750 | 31.689 | 25,088,590 |
| 2024-04-04 | 34.500 | 34.750 | 34.250 | 34.750 | 31.689 | 15,688,070 |
| 2024-04-03 | 34.000 | 34.750 | 34.000 | 34.500 | 31.461 | 40,363,219 |
| 2024-04-02 | 33.500 | 34.000 | 33.500 | 34.000 | 31.005 | 35,660,191 |
| 2024-04-01 | 34.000 | 34.000 | 33.500 | 33.750 | 30.777 | 39,936,113 |
| 2024-03-29 | 33.500 | 34.000 | 33.500 | 34.000 | 31.005 | 15,040,680 |
| 2024-03-28 | 33.750 | 33.750 | 33.500 | 33.500 | 30.549 | 16,905,010 |
| 2024-03-27 | 33.500 | 33.750 | 33.500 | 33.750 | 30.777 | 6,684,333 |
| 2024-03-26 | 33.500 | 33.750 | 33.500 | 33.500 | 30.549 | 24,324,500 |
| 2024-03-25 | 34.000 | 34.250 | 33.500 | 33.750 | 30.777 | 69,555,695 |
| 2024-03-22 | 34.000 | 34.500 | 34.000 | 34.000 | 31.005 | 24,999,240 |
| 2024-03-21 | 34.000 | 34.250 | 33.750 | 34.250 | 31.233 | 20,319,789 |
| 2024-03-20 | 34.250 | 34.500 | 33.750 | 34.000 | 31.005 | 46,614,621 |
| 2024-03-19 | 34.250 | 34.500 | 34.250 | 34.500 | 31.461 | 9,844,006 |
| 2024-03-18 | 34.750 | 35.000 | 34.250 | 34.250 | 31.233 | 42,995,551 |
| 2024-03-15 | 34.750 | 35.000 | 34.500 | 34.750 | 31.689 | 45,077,660 |
| 2024-03-14 | 34.000 | 35.000 | 34.000 | 34.750 | 31.689 | 65,266,273 |
| 2024-03-13 | 33.750 | 34.250 | 33.750 | 34.250 | 31.233 | 24,098,189 |
| 2024-03-12 | 34.000 | 34.250 | 33.750 | 34.000 | 31.005 | 40,461,953 |
| 2024-03-11 | 33.750 | 34.000 | 33.750 | 33.750 | 30.777 | 36,320,168 |
| 2024-03-08 | 34.250 | 34.250 | 33.750 | 34.000 | 31.005 | 46,335,711 |
| 2024-03-07 | 34.250 | 34.500 | 34.000 | 34.500 | 31.461 | 56,739,113 |
| 2024-03-06 | 34.000 | 34.500 | 33.750 | 34.250 | 31.233 | 28,714,551 |
| 2024-03-05 | 34.000 | 34.250 | 33.750 | 34.250 | 31.233 | 27,981,141 |
| 2024-03-04 | 34.000 | 34.250 | 33.750 | 34.250 | 31.233 | 42,690,641 |
| 2024-03-01 | 34.250 | 34.500 | 34.000 | 34.000 | 31.005 | 32,858,891 |
| 2024-02-29 | 34.500 | 34.750 | 34.000 | 34.250 | 31.233 | 72,873,273 |
| 2024-02-28 | 35.500 | 35.750 | 35.500 | 35.500 | 31.279 | 41,758,500 |
| 2024-02-27 | 35.750 | 36.000 | 35.500 | 35.750 | 31.499 | 47,960,738 |
| 2024-02-23 | 35.750 | 36.000 | 35.500 | 36.000 | 31.720 | 48,605,379 |
| 2024-02-22 | 35.750 | 36.250 | 35.750 | 36.000 | 31.720 | 41,104,754 |
| 2024-02-21 | 35.750 | 36.000 | 35.500 | 36.000 | 31.720 | 41,844,754 |
| 2024-02-20 | 35.750 | 36.000 | 35.500 | 35.750 | 31.499 | 23,173,650 |
| 2024-02-19 | 35.750 | 36.000 | 35.500 | 35.750 | 31.499 | 37,323,648 |
| 2024-02-16 | 35.250 | 36.000 | 35.000 | 35.750 | 31.499 | 86,153,156 |
| 2024-02-15 | 34.750 | 35.000 | 34.500 | 34.750 | 30.618 | 25,627,900 |
| 2024-02-14 | 34.750 | 35.000 | 34.500 | 34.750 | 30.618 | 23,689,619 |
| 2024-02-13 | 35.000 | 35.250 | 34.750 | 35.000 | 30.838 | 27,502,949 |
| 2024-02-12 | 34.750 | 35.000 | 34.750 | 34.750 | 30.618 | 6,060,423 |
| 2024-02-09 | 35.000 | 35.000 | 34.750 | 35.000 | 30.838 | 15,909,210 |
| 2024-02-08 | 35.000 | 35.250 | 34.750 | 34.750 | 30.618 | 39,946,379 |
| 2024-02-07 | 34.250 | 35.000 | 34.250 | 35.000 | 30.838 | 49,713,520 |
| 2024-02-06 | 34.250 | 34.500 | 34.000 | 34.250 | 30.178 | 20,581,660 |
| 2024-02-05 | 34.000 | 34.250 | 33.750 | 34.000 | 29.957 | 27,948,260 |
| 2024-02-02 | 34.250 | 34.250 | 34.000 | 34.000 | 29.957 | 19,406,539 |
| 2024-02-01 | 34.000 | 34.250 | 33.750 | 34.250 | 30.178 | 36,962,621 |
| 2024-01-31 | 34.000 | 34.250 | 33.750 | 33.750 | 29.737 | 47,269,820 |
| 2024-01-30 | 34.250 | 34.250 | 34.000 | 34.000 | 29.957 | 35,245,367 |
| 2024-01-29 | 34.500 | 34.500 | 34.000 | 34.500 | 30.398 | 28,779,600 |
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.