PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	36.000	36.250	36.000	36.000	30.262	60,732,887
2022-11-03	35.750	36.000	35.500	35.750	30.052	43,604,641
2022-11-02	36.250	36.250	35.750	36.000	30.262	59,858,719
2022-11-01	36.000	36.250	35.750	36.000	30.262	60,359,078
2022-10-31	36.000	36.250	35.750	36.000	30.262	56,482,512
2022-10-28	35.250	36.000	35.250	36.000	30.262	53,868,238
2022-10-27	35.000	35.500	34.750	35.500	29.842	32,740,039
2022-10-26	35.000	35.250	34.750	35.000	29.421	41,595,754
2022-10-25	35.250	35.500	35.000	35.000	29.421	67,020,859
2022-10-21	34.750	35.250	34.750	34.750	29.211	24,154,119
2022-10-20	34.250	34.750	34.250	34.750	29.211	33,094,410
2022-10-19	34.250	34.500	34.250	34.250	28.791	10,633,040
2022-10-18	34.250	34.500	34.000	34.250	28.791	69,788,117
2022-10-17	34.500	34.500	34.000	34.250	28.791	92,103,516
2022-10-12	34.500	35.000	34.500	34.500	29.001	38,260,520
2022-10-11	34.250	34.500	34.250	34.500	29.001	20,952,160
2022-10-10	34.500	34.750	34.000	34.500	29.001	87,352,562
2022-10-07	34.500	34.750	34.250	34.500	29.001	58,570,621
2022-10-06	34.500	35.000	34.500	34.500	29.001	71,945,211
2022-10-05	34.500	34.750	34.250	34.500	29.001	69,701,484
2022-10-04	34.500	34.750	34.250	34.500	29.001	51,220,711
2022-10-03	34.000	34.250	33.750	34.000	28.581	55,561,129
2022-09-30	34.000	34.500	34.000	34.000	28.581	75,497,633
2022-09-29	35.250	35.500	34.000	34.250	28.791	96,777,109
2022-09-28	35.250	35.500	35.000	35.000	29.421	50,161,434
2022-09-27	36.750	37.000	36.750	36.750	29.800	55,914,969
2022-09-26	37.000	37.250	36.500	37.000	30.002	55,863,512
2022-09-23	37.250	37.250	37.000	37.000	30.002	38,896,020
2022-09-22	37.000	37.500	36.750	37.250	30.205	60,804,793
2022-09-21	37.000	37.250	36.750	37.000	30.002	46,134,680
2022-09-20	37.000	37.250	36.750	37.000	30.002	53,672,289
2022-09-19	37.000	37.250	36.750	36.750	29.800	31,791,420
2022-09-16	37.000	37.250	36.750	36.750	29.800	96,085,680
2022-09-15	37.000	37.250	36.750	36.750	29.800	43,126,090
2022-09-14	36.750	37.000	36.500	36.750	29.800	41,147,770
2022-09-13	37.000	37.250	36.750	37.000	30.002	45,078,219
2022-09-12	37.000	37.500	36.750	37.250	30.205	56,564,633
2022-09-09	36.500	37.000	36.250	36.750	29.800	36,257,434
2022-09-08	36.750	36.750	36.250	36.250	29.394	67,334,891
2022-09-07	37.000	37.250	36.750	37.000	30.002	36,282,168
2022-09-06	37.000	37.500	37.000	37.250	30.205	20,784,320
2022-09-05	36.750	37.250	36.500	37.000	30.002	37,111,719
2022-09-02	36.750	37.000	36.500	36.750	29.800	35,305,859
2022-09-01	37.250	37.500	36.500	36.750	29.800	68,920,977
2022-08-31	37.750	37.750	37.250	37.500	30.408	76,689,078
2022-08-30	37.500	38.000	37.500	38.000	30.813	49,035,391
2022-08-29	37.500	37.750	37.000	37.500	30.408	64,901,660
2022-08-26	37.750	38.000	37.500	38.000	30.813	35,085,699
2022-08-25	37.750	38.000	37.500	37.750	30.611	42,517,039
2022-08-24	37.750	38.250	37.500	37.750	30.611	96,873,586
2022-08-23	36.750	37.750	36.750	37.500	30.408	47,638,090
2022-08-22	37.000	37.500	36.750	36.750	29.800	52,206,461
2022-08-19	37.250	37.500	37.000	37.000	30.002	38,658,301
2022-08-18	37.500	37.750	37.000	37.250	30.205	45,601,152
2022-08-17	37.500	38.000	37.250	37.750	30.611	89,356,594
2022-08-16	37.250	37.500	37.000	37.500	30.408	76,039,820
2022-08-15	36.750	37.250	36.500	37.000	30.002	34,579,230
2022-08-11	37.000	37.000	36.250	37.000	30.002	51,102,008
2022-08-10	36.250	36.750	36.250	36.750	29.800	45,606,648
2022-08-09	36.250	36.750	36.000	36.250	29.394	47,236,262

← NewerPage 17 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.