PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	37.000	37.250	36.750	37.000	30.002	84,699,203
2022-05-09	37.500	37.750	37.000	37.000	30.002	41,035,801
2022-05-06	37.250	37.500	37.250	37.250	30.205	30,300,400
2022-05-05	37.750	38.000	37.250	37.500	30.408	40,723,301
2022-05-03	37.500	37.750	37.000	37.250	30.205	32,133,301
2022-04-29	37.250	37.750	37.250	37.500	30.408	40,607,102
2022-04-28	36.750	37.250	36.500	37.250	30.205	52,595,000
2022-04-27	36.750	37.000	36.500	36.500	29.597	44,241,500
2022-04-26	37.000	37.250	36.750	36.750	29.800	36,076,199
2022-04-25	37.000	37.250	36.750	37.000	30.002	41,645,801
2022-04-22	37.500	37.500	37.000	37.250	30.205	39,360,500
2022-04-21	37.750	37.750	37.500	37.750	30.611	19,730,199
2022-04-20	37.750	38.000	37.500	37.500	30.408	27,315,600
2022-04-19	37.500	38.250	37.250	37.750	30.611	55,317,000
2022-04-18	37.250	37.500	37.000	37.250	30.205	61,554,398
2022-04-12	37.500	37.750	37.000	37.000	30.002	52,893,301
2022-04-11	37.750	38.000	37.500	37.750	30.611	26,445,000
2022-04-08	38.250	38.500	37.750	37.750	30.611	53,592,602
2022-04-07	38.500	38.500	38.000	38.250	31.016	68,030,703
2022-04-05	38.750	39.000	38.500	38.500	31.219	45,728,000
2022-04-04	38.750	39.000	38.500	38.750	31.421	35,910,602
2022-04-01	38.500	39.000	38.500	38.750	31.421	40,102,699
2022-03-31	39.000	39.000	38.500	38.500	31.219	38,098,602
2022-03-30	38.750	39.000	38.500	38.750	31.421	42,685,602
2022-03-29	39.000	39.250	38.500	38.750	31.421	36,520,898
2022-03-28	39.000	39.500	39.000	39.000	31.624	23,921,801
2022-03-25	39.250	39.500	38.750	39.000	31.624	33,546,898
2022-03-24	39.250	39.500	38.750	39.500	32.030	76,969,453
2022-03-23	39.250	39.500	39.000	39.250	31.827	40,524,641
2022-03-22	38.750	39.750	38.750	39.250	31.827	89,193,797
2022-03-21	39.250	39.250	38.750	39.000	31.624	34,846,801
2022-03-18	39.250	39.500	39.000	39.000	31.624	61,983,102
2022-03-17	39.250	39.500	39.000	39.250	31.827	54,709,699
2022-03-16	39.000	39.000	38.500	39.000	31.624	41,795,602
2022-03-15	38.750	39.000	38.250	38.750	31.421	60,174,699
2022-03-14	39.250	39.500	39.250	39.500	32.030	24,802,801
2022-03-11	38.500	39.750	38.250	39.500	32.030	89,337,906
2022-03-10	38.500	38.750	38.250	38.750	31.421	64,666,102
2022-03-09	38.500	38.750	38.000	38.750	31.421	81,740,398
2022-03-08	38.500	38.750	37.250	38.250	31.016	112,177,000
2022-03-07	39.250	39.500	38.250	38.500	31.219	117,744,602
2022-03-04	39.750	39.750	38.500	38.500	31.219	103,829,508
2022-03-03	40.000	40.250	39.500	40.000	32.435	142,534,500
2022-03-02	39.750	40.250	39.250	39.750	31.584	100,744,398
2022-03-01	39.750	40.000	39.000	39.000	30.988	59,172,500
2022-02-28	39.500	39.750	39.250	39.500	31.385	75,534,703
2022-02-25	39.000	39.250	38.750	39.000	30.988	39,802,199
2022-02-24	38.500	39.000	38.250	38.750	30.789	76,774,898
2022-02-23	39.000	39.000	38.250	38.500	30.590	91,735,102
2022-02-22	39.000	39.250	38.500	39.000	30.988	79,687,695
2022-02-21	39.500	39.500	38.500	38.750	30.789	81,379,000
2022-02-18	40.000	40.000	39.500	39.500	31.385	63,088,500
2022-02-17	40.250	40.500	40.000	40.000	31.782	35,510,199
2022-02-15	40.500	40.750	40.000	40.250	31.981	57,052,602
2022-02-14	40.750	41.250	40.500	40.500	32.179	75,857,695
2022-02-11	40.250	40.500	40.000	40.250	31.981	52,130,699
2022-02-10	40.500	40.750	40.250	40.500	32.179	68,752,898
2022-02-09	40.250	40.750	39.500	40.500	32.179	132,279,000
2022-02-08	40.000	40.500	40.000	40.250	31.981	103,839,297
2022-02-07	40.000	40.250	39.500	40.000	31.782	88,542,305

← NewerPage 19 of 21 · 1,212 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.