PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	36.250	36.750	36.000	36.250	29.394	47,236,262
2022-08-08	35.250	36.500	35.000	36.500	29.597	82,316,391
2022-08-05	34.750	35.500	34.500	35.500	28.786	53,857,191
2022-08-04	35.500	35.500	34.750	35.000	28.381	32,578,400
2022-08-03	35.250	35.500	35.000	35.250	28.583	27,274,449
2022-08-02	35.250	35.500	34.750	35.250	28.583	53,690,121
2022-08-01	34.750	35.500	34.500	35.250	28.583	88,922,625
2022-07-27	34.250	34.750	34.250	34.750	28.178	29,091,430
2022-07-26	34.500	34.750	34.250	34.500	27.975	30,467,859
2022-07-25	34.250	34.500	34.000	34.250	27.772	20,171,051
2022-07-22	34.250	34.500	34.000	34.500	27.975	31,606,480
2022-07-21	34.000	34.250	33.750	34.250	27.772	19,667,131
2022-07-20	34.250	34.500	34.000	34.250	27.772	62,718,340
2022-07-19	34.250	34.500	34.000	34.250	27.772	58,601,719
2022-07-18	33.500	34.500	33.500	34.500	27.975	61,995,141
2022-07-15	33.750	34.000	33.000	33.500	27.164	46,740,391
2022-07-14	33.250	34.000	33.250	33.750	27.367	68,307,133
2022-07-12	33.750	34.000	33.500	33.750	27.367	44,998,090
2022-07-11	34.250	34.500	33.750	34.000	27.570	49,505,461
2022-07-08	34.750	35.000	34.250	34.500	27.975	54,452,594
2022-07-07	34.000	35.000	33.500	34.750	28.178	73,507,281
2022-07-06	34.000	34.250	33.500	34.000	27.570	60,260,961
2022-07-05	34.000	34.250	33.750	34.250	27.772	57,883,738
2022-07-04	34.500	34.500	33.750	34.250	27.772	69,453,242
2022-07-01	34.250	34.500	34.000	34.500	27.975	26,787,199
2022-06-30	35.250	35.250	34.000	34.000	27.570	73,503,852
2022-06-29	34.750	35.250	34.500	35.000	28.381	88,160,336
2022-06-28	34.000	35.000	33.750	35.000	28.381	103,152,203
2022-06-27	33.500	34.250	33.250	34.000	27.570	60,418,793
2022-06-24	33.500	33.500	32.750	33.250	26.962	101,182,398
2022-06-23	33.500	33.750	33.000	33.250	26.962	95,171,562
2022-06-22	33.500	33.750	33.250	33.750	27.367	67,973,953
2022-06-21	33.750	34.000	33.500	33.750	27.367	66,620,820
2022-06-20	33.250	33.500	33.000	33.250	26.962	44,089,602
2022-06-17	34.500	34.500	33.500	33.500	27.164	252,905,203
2022-06-16	36.000	36.250	34.750	34.750	28.178	181,650,297
2022-06-15	36.750	36.750	36.000	36.000	29.191	64,510,801
2022-06-14	36.500	36.750	36.250	36.500	29.597	29,176,580
2022-06-13	37.250	37.250	36.500	36.500	29.597	69,989,086
2022-06-10	37.500	37.750	37.250	37.500	30.408	39,595,633
2022-06-09	38.000	38.250	37.500	37.750	30.611	36,020,621
2022-06-08	38.250	38.250	37.750	38.000	30.813	32,487,840
2022-06-07	38.250	38.250	37.750	38.000	30.813	34,961,480
2022-06-06	38.000	38.500	38.000	38.250	31.016	38,447,727
2022-06-02	37.750	38.250	37.750	38.000	30.813	30,233,250
2022-06-01	38.000	38.500	38.000	38.250	31.016	52,398,539
2022-05-31	38.000	38.250	37.500	38.250	31.016	82,922,273
2022-05-30	37.750	38.000	37.500	38.000	30.813	61,184,473
2022-05-27	37.250	37.500	37.000	37.500	30.408	36,302,449
2022-05-26	37.000	37.250	36.750	37.000	30.002	32,516,461
2022-05-25	37.000	37.250	36.750	36.750	29.800	34,045,621
2022-05-24	37.250	37.500	36.750	37.000	30.002	60,318,121
2022-05-23	36.750	37.750	36.750	37.500	30.408	62,488,047
2022-05-20	36.500	37.000	36.500	36.750	29.800	31,182,100
2022-05-19	36.250	36.500	36.250	36.250	29.394	33,653,102
2022-05-18	37.000	37.250	36.750	36.750	29.800	53,076,801
2022-05-17	36.500	37.000	36.250	37.000	30.002	78,725,508
2022-05-13	37.000	37.000	36.250	36.250	29.394	39,847,199
2022-05-12	36.750	37.000	36.250	36.500	29.597	68,386,000
2022-05-11	37.000	37.250	36.500	36.750	29.800	50,440,000

← NewerPage 18 of 21 · 1,217 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.