PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	30.750	30.750	30.000	30.500	26.212	76,271,391
2023-05-02	31.000	31.250	30.750	31.000	26.642	34,335,719
2023-04-28	30.750	31.250	30.750	31.000	26.642	30,321,410
2023-04-27	30.500	30.750	30.250	30.750	26.427	24,540,820
2023-04-26	30.750	31.000	30.500	30.500	26.212	30,216,881
2023-04-25	31.000	31.000	30.750	31.000	26.642	11,622,650
2023-04-24	30.500	31.000	30.500	31.000	26.642	17,786,199
2023-04-21	30.500	31.000	30.250	30.750	26.427	36,076,102
2023-04-20	31.000	31.250	30.500	30.500	26.212	32,000,971
2023-04-19	31.250	31.500	31.000	31.000	26.642	37,212,434
2023-04-18	31.250	31.500	31.250	31.500	27.071	9,500,053
2023-04-17	31.750	31.750	31.250	31.500	27.071	27,803,340
2023-04-12	31.750	31.750	31.000	31.500	27.071	39,428,832
2023-04-11	31.250	31.750	31.250	31.500	27.071	33,902,230
2023-04-10	31.000	31.500	31.000	31.500	27.071	22,613,211
2023-04-07	31.000	31.250	31.000	31.250	26.857	15,389,850
2023-04-05	31.250	31.250	30.750	31.250	26.857	39,477,008
2023-04-04	31.500	31.750	31.250	31.500	27.071	34,521,609
2023-04-03	31.750	32.000	31.250	31.750	27.286	89,038,805
2023-03-31	31.250	31.750	31.250	31.500	27.071	20,389,410
2023-03-30	31.500	31.750	31.250	31.250	26.857	38,200,238
2023-03-29	31.750	31.750	31.250	31.750	27.286	26,835,770
2023-03-28	31.500	31.750	31.250	31.500	27.071	22,266,910
2023-03-27	31.250	31.250	30.750	31.250	26.857	22,454,461
2023-03-24	31.500	31.500	31.000	31.000	26.642	24,773,971
2023-03-23	31.250	31.500	31.000	31.250	26.857	37,966,879
2023-03-22	31.000	31.500	31.000	31.500	27.071	47,428,367
2023-03-21	30.000	30.750	30.000	30.750	26.427	34,179,961
2023-03-20	29.750	30.250	29.500	30.000	25.782	50,490,020
2023-03-17	29.750	30.250	29.750	30.000	25.782	96,955,188
2023-03-16	29.750	30.000	29.500	29.750	25.567	51,771,566
2023-03-15	30.000	30.750	30.000	30.250	25.997	64,889,559
2023-03-14	30.250	30.500	29.500	29.500	25.353	111,089,602
2023-03-13	30.500	31.000	30.250	30.250	25.997	51,711,262
2023-03-10	30.750	30.750	30.250	30.750	26.427	27,526,770
2023-03-09	31.500	31.500	31.000	31.000	26.642	58,215,754
2023-03-08	31.500	31.750	31.500	31.500	27.071	24,129,850
2023-03-07	31.750	32.250	31.500	31.750	27.286	42,305,273
2023-03-03	31.500	31.750	31.500	31.500	27.071	49,911,648
2023-03-02	31.500	31.750	31.250	31.500	27.071	61,020,191
2023-03-01	32.000	32.500	32.000	32.000	26.900	67,468,930
2023-02-28	32.250	32.500	31.750	31.750	26.689	75,368,391
2023-02-27	32.250	32.500	32.000	32.000	26.900	44,198,551
2023-02-24	32.500	32.500	32.250	32.500	27.320	22,540,539
2023-02-23	32.750	32.750	32.250	32.250	27.110	48,155,711
2023-02-22	33.000	33.250	32.750	32.750	27.530	35,866,762
2023-02-21	33.000	33.250	32.750	33.250	27.950	42,943,434
2023-02-20	33.500	33.500	32.750	33.000	27.740	43,006,102
2023-02-17	32.500	33.500	32.500	33.500	28.160	58,423,398
2023-02-16	32.750	33.000	32.500	32.750	27.530	24,071,250
2023-02-15	32.500	32.750	32.500	32.750	27.530	15,818,060
2023-02-14	32.500	32.750	32.250	32.750	27.530	59,583,848
2023-02-13	32.250	32.500	32.250	32.250	27.110	19,590,311
2023-02-10	32.250	32.500	32.250	32.500	27.320	29,952,199
2023-02-09	32.750	32.750	32.250	32.500	27.320	41,336,859
2023-02-08	32.750	33.000	32.500	32.750	27.530	42,273,301
2023-02-07	32.750	33.000	32.500	32.500	27.320	33,729,031
2023-02-06	32.750	33.000	32.500	32.750	27.530	34,781,191
2023-02-03	33.000	33.000	32.500	33.000	27.740	52,001,719
2023-02-02	33.000	33.250	33.000	33.000	27.740	18,868,141

← NewerPage 15 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.