PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	33.250	33.750	33.250	33.250	29.297	23,844,301
2023-10-27	32.750	33.500	32.500	33.500	29.517	54,083,449
2023-10-26	32.750	33.000	32.500	32.750	28.856	61,311,262
2023-10-25	33.000	33.250	32.500	32.750	28.856	31,828,020
2023-10-24	33.000	33.250	32.750	32.750	28.856	40,033,160
2023-10-20	33.250	33.500	33.000	33.250	29.297	42,857,633
2023-10-19	33.500	33.750	33.250	33.500	29.517	38,627,809
2023-10-18	33.000	34.000	33.000	34.000	29.957	69,116,703
2023-10-17	33.250	33.250	32.750	33.000	29.076	25,142,381
2023-10-16	33.500	34.000	33.000	33.250	29.297	57,051,832
2023-10-12	33.250	33.500	33.000	33.500	29.517	44,418,832
2023-10-11	32.500	33.500	32.250	33.500	29.517	65,960,383
2023-10-10	32.500	32.750	32.250	32.500	28.636	16,707,779
2023-10-09	32.250	32.500	32.000	32.250	28.415	28,066,039
2023-10-06	32.000	32.250	31.500	31.750	27.975	35,060,809
2023-10-05	31.750	32.000	31.750	32.000	28.195	14,757,790
2023-10-04	31.500	32.250	31.250	32.250	28.415	54,660,246
2023-10-03	33.000	33.000	32.250	32.500	27.931	142,148,406
2023-10-02	33.500	33.750	33.000	33.250	28.575	94,950,445
2023-09-29	33.750	34.000	33.500	33.500	28.790	46,076,602
2023-09-28	34.000	34.250	33.500	33.500	28.790	75,513,539
2023-09-27	33.750	34.000	33.500	34.000	29.220	65,857,539
2023-09-26	33.500	34.000	33.500	33.750	29.005	47,833,602
2023-09-25	33.500	33.750	33.250	33.500	28.790	48,082,648
2023-09-22	33.250	34.000	33.000	33.500	28.790	89,703,914
2023-09-21	33.000	33.250	32.500	33.250	28.575	43,185,461
2023-09-20	34.000	34.000	32.750	33.250	28.575	87,413,055
2023-09-19	33.750	34.000	33.500	34.000	29.220	51,317,207
2023-09-18	35.000	35.000	33.750	34.000	29.220	108,311,695
2023-09-15	34.750	35.250	34.500	35.000	30.079	44,316,621
2023-09-14	34.750	35.000	34.500	34.750	29.864	23,066,670
2023-09-13	34.500	35.000	34.000	34.750	29.864	84,770,898
2023-09-12	34.750	34.750	34.250	34.500	29.650	48,318,910
2023-09-11	34.750	35.000	34.500	34.500	29.650	27,419,230
2023-09-08	35.000	35.000	34.750	35.000	30.079	26,687,279
2023-09-07	35.250	35.500	35.000	35.000	30.079	42,332,602
2023-09-06	34.750	35.500	34.750	35.250	30.294	73,647,875
2023-09-05	34.750	35.000	34.500	34.750	29.864	22,938,100
2023-09-04	35.250	35.500	34.750	34.750	29.864	50,211,727
2023-09-01	34.750	35.250	34.500	35.000	30.079	56,693,680
2023-08-31	35.500	35.750	34.500	34.750	29.864	139,685,594
2023-08-30	35.750	36.000	35.250	35.500	30.509	63,500,262
2023-08-29	35.750	36.000	35.500	35.750	30.724	55,449,801
2023-08-28	35.750	36.000	35.500	35.750	30.724	42,984,301
2023-08-25	35.500	35.750	35.250	35.500	30.509	52,064,719
2023-08-24	35.750	36.000	35.500	35.500	30.509	37,648,059
2023-08-23	36.000	36.250	35.500	35.750	30.724	114,512,305
2023-08-22	36.250	36.500	36.000	36.250	31.154	86,840,117
2023-08-21	36.000	36.250	35.750	36.000	30.939	48,641,566
2023-08-18	36.000	36.250	35.750	36.000	30.939	52,643,180
2023-08-17	35.500	36.000	35.500	36.000	30.939	27,555,840
2023-08-16	35.750	36.000	35.500	35.750	30.724	46,345,527
2023-08-15	35.750	36.000	35.500	36.000	30.939	41,126,059
2023-08-11	35.500	35.750	35.250	35.750	30.724	54,071,113
2023-08-10	35.000	35.750	35.000	35.750	30.724	76,818,062
2023-08-09	34.750	35.250	34.500	35.000	30.079	50,900,527
2023-08-08	34.750	35.000	34.500	34.750	29.864	39,735,039
2023-08-07	35.000	35.000	34.500	34.750	29.864	52,119,727
2023-08-04	35.000	35.250	34.750	34.750	29.864	55,124,379
2023-08-03	35.000	35.250	34.750	34.750	29.864	48,716,207

← NewerPage 13 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.