PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	35.000	35.250	34.750	35.250	30.294	29,307,920
2023-07-31	34.750	35.000	34.500	35.000	30.079	29,386,160
2023-07-27	34.750	35.250	34.500	34.750	29.864	89,274,242
2023-07-26	34.750	35.000	34.500	35.000	30.079	35,394,762
2023-07-25	34.750	35.000	34.500	35.000	30.079	33,119,719
2023-07-24	34.750	35.000	34.500	34.500	29.650	44,322,840
2023-07-21	34.250	34.750	34.000	34.750	29.864	51,246,230
2023-07-20	34.500	34.750	34.000	34.000	29.220	43,499,262
2023-07-19	34.750	35.000	34.500	34.500	29.650	54,196,621
2023-07-18	34.500	35.000	34.250	34.750	29.864	60,590,359
2023-07-17	35.000	35.000	34.250	34.500	29.650	95,514,461
2023-07-14	34.500	35.000	34.500	35.000	30.079	74,738,039
2023-07-13	34.250	34.500	34.000	34.250	29.435	59,454,711
2023-07-12	34.250	34.250	33.750	34.250	29.435	48,274,168
2023-07-11	34.000	34.250	33.500	34.000	29.220	40,738,832
2023-07-10	33.750	34.000	33.500	34.000	29.220	27,138,350
2023-07-07	33.500	33.750	33.250	33.750	29.005	36,501,992
2023-07-06	33.750	34.000	33.250	33.750	29.005	57,722,762
2023-07-05	33.750	34.000	33.500	34.000	29.220	20,725,400
2023-07-04	33.500	33.750	33.250	33.750	29.005	42,643,859
2023-07-03	33.750	33.750	33.250	33.750	29.005	53,846,820
2023-06-30	33.000	34.000	32.750	33.500	28.790	175,387,016
2023-06-29	31.500	32.750	31.250	32.750	28.146	89,498,391
2023-06-28	31.250	31.500	31.000	31.250	26.857	57,725,594
2023-06-27	31.750	31.750	31.250	31.250	26.857	34,648,070
2023-06-26	31.500	31.750	31.500	31.750	27.286	10,883,290
2023-06-23	31.500	31.750	31.250	31.750	27.286	21,968,529
2023-06-22	31.750	32.000	31.500	31.750	27.286	36,777,980
2023-06-21	31.750	32.000	31.500	31.750	27.286	38,424,219
2023-06-20	31.750	32.000	31.250	31.750	27.286	37,796,488
2023-06-19	31.750	32.000	31.500	31.500	27.071	22,369,340
2023-06-16	31.500	32.000	31.250	31.750	27.286	60,570,312
2023-06-15	31.500	31.750	31.250	31.250	26.857	16,739,680
2023-06-14	31.500	31.750	31.500	31.500	27.071	7,549,686
2023-06-13	31.500	31.750	31.250	31.500	27.071	26,578,340
2023-06-12	31.500	31.750	31.500	31.500	27.071	9,345,031
2023-06-09	31.750	32.000	31.500	31.750	27.286	27,182,100
2023-06-08	30.500	31.750	30.500	31.750	27.286	87,234,398
2023-06-07	30.500	30.750	30.250	30.750	26.427	39,978,898
2023-06-06	30.500	30.750	30.250	30.750	26.427	27,988,039
2023-06-02	30.000	30.500	30.000	30.250	25.997	25,755,529
2023-06-01	30.000	30.250	29.750	30.000	25.782	22,704,980
2023-05-31	30.500	30.500	30.000	30.000	25.782	91,965,641
2023-05-30	31.000	31.000	30.500	30.750	26.427	31,103,721
2023-05-29	31.000	31.250	30.750	31.000	26.642	49,457,246
2023-05-26	31.250	31.500	31.000	31.000	26.642	10,489,750
2023-05-25	31.500	31.750	31.250	31.250	26.857	30,978,730
2023-05-24	31.500	31.750	31.250	31.500	27.071	16,512,109
2023-05-23	31.250	31.500	31.000	31.500	27.071	36,254,527
2023-05-22	31.000	31.500	30.500	31.250	26.857	53,676,020
2023-05-19	31.750	31.750	31.250	31.250	26.857	28,882,359
2023-05-18	31.750	32.250	31.500	31.500	27.071	34,601,449
2023-05-17	32.250	32.250	31.500	31.750	27.286	42,721,781
2023-05-16	32.250	32.500	32.000	32.250	27.716	43,579,660
2023-05-15	32.500	32.500	32.000	32.250	27.716	49,191,199
2023-05-12	32.250	32.500	32.000	32.250	27.716	39,032,801
2023-05-11	32.000	32.500	32.000	32.250	27.716	43,886,078
2023-05-10	31.500	32.250	31.500	32.000	27.501	55,423,168
2023-05-09	31.250	31.500	31.000	31.500	27.071	67,728,445
2023-05-08	30.750	31.250	30.500	31.000	26.642	67,674,898

← NewerPage 14 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.