PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	33.250	33.500	33.000	33.250	27.950	30,775,461
2023-01-31	33.250	33.500	33.000	33.250	27.950	35,794,762
2023-01-30	33.250	33.500	33.250	33.250	27.950	18,847,340
2023-01-27	33.250	33.500	33.000	33.250	27.950	27,509,859
2023-01-26	33.250	33.500	33.000	33.250	27.950	50,617,793
2023-01-25	33.500	33.750	33.250	33.500	28.160	13,121,950
2023-01-24	33.750	34.000	33.500	33.500	28.160	15,618,230
2023-01-23	33.250	33.750	33.250	33.750	28.371	15,059,350
2023-01-20	33.500	33.750	33.000	33.250	27.950	64,292,594
2023-01-19	33.250	33.500	33.000	33.500	28.160	24,595,539
2023-01-18	33.250	33.750	33.250	33.500	28.160	33,235,121
2023-01-17	33.750	34.000	33.250	33.500	28.160	81,916,594
2023-01-16	33.750	34.000	33.500	33.750	28.371	67,886,383
2023-01-13	33.750	34.000	33.250	33.750	28.371	71,005,797
2023-01-12	33.500	33.750	33.250	33.750	28.371	41,018,312
2023-01-11	33.250	33.500	33.000	33.500	28.160	45,435,289
2023-01-10	33.250	33.250	32.750	33.250	27.950	39,540,047
2023-01-09	32.750	33.250	32.750	33.000	27.740	48,837,688
2023-01-06	32.250	32.750	32.250	32.500	27.320	54,845,199
2023-01-05	32.000	32.250	32.000	32.250	27.110	32,902,180
2023-01-04	32.500	32.500	32.000	32.000	26.900	55,199,680
2023-01-03	33.000	33.500	32.750	32.750	27.530	46,142,207
2022-12-30	33.000	33.500	32.750	33.250	27.950	94,406,062
2022-12-29	32.750	33.000	32.500	32.750	27.530	61,353,699
2022-12-28	32.500	32.750	32.250	32.750	27.530	49,853,141
2022-12-27	32.500	32.750	32.250	32.500	27.320	80,830,039
2022-12-26	31.500	32.250	31.500	32.250	27.110	39,670,488
2022-12-23	31.500	31.750	31.250	31.500	26.479	37,985,762
2022-12-22	31.000	31.500	31.000	31.500	26.479	30,437,920
2022-12-21	31.250	31.500	30.750	31.000	26.059	76,237,789
2022-12-20	31.000	31.500	31.000	31.250	26.269	48,612,961
2022-12-19	31.000	31.250	30.750	31.250	26.269	47,235,379
2022-12-16	31.250	31.500	31.000	31.250	26.269	76,553,453
2022-12-15	31.750	32.000	31.250	31.500	26.479	96,856,227
2022-12-14	32.000	32.250	31.750	31.750	26.689	50,427,711
2022-12-13	32.250	32.250	31.750	32.000	26.900	65,618,555
2022-12-09	31.750	32.500	31.500	32.000	26.900	72,879,211
2022-12-08	32.250	32.250	31.750	31.750	26.689	77,592,883
2022-12-07	32.750	33.000	32.000	32.250	27.110	112,612,898
2022-12-06	33.250	33.250	32.750	32.750	27.530	60,103,180
2022-12-02	33.250	33.500	33.000	33.000	27.740	28,348,270
2022-12-01	33.500	33.750	33.250	33.250	27.950	56,438,840
2022-11-30	33.250	33.750	33.000	33.250	27.950	88,361,328
2022-11-29	33.250	33.500	33.000	33.250	27.950	55,461,312
2022-11-28	33.000	33.500	32.750	33.250	27.950	62,651,219
2022-11-25	33.500	33.750	33.250	33.750	28.371	36,075,539
2022-11-24	34.000	34.000	33.250	33.750	28.371	53,967,793
2022-11-23	33.000	34.000	33.000	33.750	28.371	68,416,312
2022-11-22	33.250	33.500	33.000	33.250	27.950	44,390,008
2022-11-21	33.250	33.500	33.000	33.250	27.950	39,728,621
2022-11-18	33.000	33.500	32.750	33.500	28.160	71,045,188
2022-11-17	33.250	33.500	33.000	33.000	27.740	71,709,273
2022-11-16	33.500	33.750	33.250	33.500	28.160	57,704,879
2022-11-15	33.750	34.000	33.250	33.500	28.160	85,726,703
2022-11-14	34.500	34.750	33.500	34.000	28.581	102,716,602
2022-11-11	34.500	35.000	34.250	34.750	29.211	54,890,961
2022-11-10	34.500	34.750	34.000	34.250	28.791	65,892,023
2022-11-09	35.500	35.500	35.000	35.000	29.421	51,282,566
2022-11-08	35.750	35.750	35.250	35.500	29.842	28,575,949
2022-11-07	36.000	36.250	35.500	35.750	30.052	78,982,953

← NewerPage 16 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.