PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	34.250	34.500	34.000	34.000	29.957	16,990,180
2024-01-25	34.250	34.500	34.000	34.250	30.178	21,763,311
2024-01-24	34.000	34.250	33.750	34.250	30.178	28,839,369
2024-01-23	34.250	34.250	33.500	34.000	29.957	38,879,473
2024-01-22	34.250	34.250	33.750	34.000	29.957	20,912,100
2024-01-19	34.000	34.500	34.000	34.250	30.178	55,439,727
2024-01-18	33.500	34.000	33.500	33.750	29.737	56,306,121
2024-01-17	33.750	33.750	33.000	33.500	29.517	83,657,742
2024-01-16	33.500	34.000	33.250	33.750	29.737	44,611,512
2024-01-15	34.250	34.250	33.500	33.500	29.517	60,589,168
2024-01-12	35.000	35.250	34.250	34.250	30.178	77,712,578
2024-01-11	35.250	35.250	35.000	35.000	30.838	8,034,949
2024-01-10	35.250	35.500	35.000	35.250	31.059	27,182,510
2024-01-09	35.500	35.500	35.000	35.250	31.059	51,341,609
2024-01-08	35.500	35.500	35.000	35.500	31.279	29,957,070
2024-01-05	35.250	35.750	35.250	35.250	31.059	21,695,461
2024-01-04	35.250	35.750	35.000	35.500	31.279	80,613,117
2024-01-03	35.500	35.500	35.000	35.250	31.059	32,197,029
2024-01-02	35.750	35.750	35.500	35.500	31.279	38,044,699
2023-12-28	35.750	36.000	35.500	35.750	31.499	57,348,648
2023-12-27	35.500	36.000	35.500	35.750	31.499	52,396,473
2023-12-26	35.250	35.750	35.250	35.750	31.499	34,984,898
2023-12-25	35.000	35.500	35.000	35.500	31.279	19,207,170
2023-12-22	35.000	35.250	34.750	35.250	31.059	24,540,529
2023-12-21	35.250	35.500	34.750	35.000	30.838	73,765,742
2023-12-20	35.500	35.750	35.250	35.250	31.059	56,198,672
2023-12-19	35.750	35.750	35.250	35.750	31.499	33,111,469
2023-12-18	35.750	35.750	35.500	35.750	31.499	18,614,770
2023-12-15	35.750	36.000	35.500	35.750	31.499	63,442,289
2023-12-14	35.750	36.000	35.500	35.750	31.499	65,752,344
2023-12-13	35.500	36.000	35.500	35.750	31.499	47,826,367
2023-12-12	35.750	35.750	35.500	35.750	31.499	23,834,840
2023-12-08	35.500	35.750	35.500	35.750	31.499	27,908,980
2023-12-07	35.500	35.500	35.000	35.500	31.279	66,965,312
2023-12-06	35.500	35.750	35.250	35.750	31.499	55,981,910
2023-12-04	35.000	36.000	35.000	35.750	31.499	98,282,438
2023-12-01	34.500	35.250	34.500	35.250	31.059	62,262,441
2023-11-30	35.000	35.000	34.500	34.750	30.618	84,138,805
2023-11-29	35.000	35.000	34.750	35.000	30.838	35,928,219
2023-11-28	35.000	35.000	34.500	34.750	30.618	59,313,801
2023-11-27	34.500	34.750	34.250	34.750	30.618	28,954,490
2023-11-24	34.500	34.500	34.250	34.500	30.398	13,090,670
2023-11-23	34.500	34.750	34.250	34.250	30.178	32,591,850
2023-11-22	34.500	34.750	34.250	34.750	30.618	27,255,859
2023-11-21	34.750	35.000	34.500	34.750	30.618	51,898,941
2023-11-20	34.500	34.750	34.250	34.500	30.398	50,400,633
2023-11-17	34.250	34.500	33.750	34.250	30.178	58,534,238
2023-11-16	34.000	34.750	33.750	34.500	30.398	54,849,000
2023-11-15	34.000	34.500	33.750	34.250	30.178	43,336,340
2023-11-14	33.250	34.000	33.000	33.750	29.737	80,939,664
2023-11-13	33.000	33.250	32.500	33.250	29.297	27,924,051
2023-11-10	33.250	33.250	32.750	33.000	29.076	36,168,660
2023-11-09	33.000	33.500	32.750	33.250	29.297	48,475,602
2023-11-08	33.250	33.250	32.750	33.000	29.076	43,543,660
2023-11-07	33.000	33.500	33.000	33.250	29.297	27,653,580
2023-11-06	33.750	33.750	33.250	33.250	29.297	33,421,762
2023-11-03	33.750	34.000	33.500	33.750	29.737	32,492,500
2023-11-02	33.000	33.500	32.750	33.500	29.517	53,126,980
2023-11-01	33.250	33.250	32.750	33.000	29.076	15,021,120
2023-10-31	33.250	33.500	32.750	33.250	29.297	28,290,670

← NewerPage 12 of 21 · 1,216 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.