PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	38.500	38.750	38.250	38.750	37.443	74,811,016
2026-07-16	38.750	39.000	38.500	38.750	37.443	59,754,570
2026-07-15	38.000	38.750	38.000	38.500	37.201	211,104,828
2026-07-14	37.750	38.250	37.500	38.250	36.960	135,592,312
2026-07-13	37.500	38.000	37.500	37.750	36.477	129,780,695
2026-07-10	37.000	37.500	36.750	37.500	36.235	94,739,477
2026-07-09	36.750	37.250	36.750	37.000	35.752	134,918,859
2026-07-08	36.750	37.000	36.500	36.750	35.510	111,610,539
2026-07-07	37.000	37.000	36.000	36.500	35.269	199,192,938
2026-07-06	37.000	37.250	36.750	37.250	35.993	78,715,664
2026-07-03	36.000	37.000	36.000	37.000	35.752	99,707,133
2026-07-02	35.500	36.000	35.250	35.750	34.544	85,012,812
2026-07-01	35.750	35.750	35.500	35.750	34.544	26,490,436
2026-06-30	35.000	35.750	35.000	35.500	34.302	90,947,820
2026-06-29	35.250	35.500	35.000	35.250	34.061	94,801,078
2026-06-26	34.500	35.250	34.500	35.000	33.819	84,833,602
2026-06-25	34.750	35.000	34.500	34.500	33.336	69,065,516
2026-06-24	35.250	35.250	34.750	35.000	33.819	53,756,125
2026-06-23	35.500	35.750	35.000	35.000	33.819	101,082,477
2026-06-22	35.000	35.750	35.000	35.750	34.544	57,092,625
2026-06-19	35.500	35.750	35.250	35.250	34.061	46,883,207
2026-06-18	35.250	35.750	35.250	35.500	34.302	38,245,191
2026-06-17	35.250	35.250	34.750	35.250	34.061	34,426,031
2026-06-16	35.250	35.750	35.000	35.250	34.061	69,622,172
2026-06-15	36.000	36.000	34.750	35.000	33.819	106,985,297
2026-06-12	36.250	36.500	36.000	36.000	34.786	58,568,848
2026-06-11	36.250	36.500	36.000	36.500	35.269	26,918,109
2026-06-10	36.250	36.500	36.250	36.250	35.027	24,726,561
2026-06-09	36.500	36.750	36.250	36.250	35.027	49,295,012
2026-06-08	36.500	36.750	36.250	36.500	35.269	53,516,848
2026-06-05	36.750	37.000	36.500	36.750	35.510	32,091,820
2026-06-04	36.500	37.250	36.500	36.750	35.510	81,869,961
2026-06-02	36.500	37.000	36.250	36.500	35.269	85,138,352
2026-05-29	36.250	36.500	36.000	36.250	35.027	69,580,352
2026-05-28	36.500	36.500	36.000	36.250	35.027	67,079,594
2026-05-27	36.500	36.750	36.250	36.500	35.269	37,905,578
2026-05-26	36.500	36.750	36.500	36.500	35.269	29,131,881
2026-05-25	36.750	37.250	36.500	36.750	35.510	63,965,352
2026-05-22	37.250	37.250	36.750	36.750	35.510	37,507,793
2026-05-21	37.000	37.250	36.750	37.250	35.993	72,310,891
2026-05-20	36.500	37.000	36.250	37.000	35.752	89,869,367
2026-05-19	36.250	36.750	36.250	36.500	35.269	36,269,238
2026-05-18	36.250	36.750	36.000	36.500	35.269	70,689,039
2026-05-15	37.000	37.000	36.250	36.250	35.027	74,320,070
2026-05-14	37.000	37.250	36.750	37.250	35.993	71,427,695
2026-05-13	37.000	37.250	36.750	37.000	35.752	71,676,531
2026-05-12	36.500	37.000	36.250	37.000	35.752	142,072,297
2026-05-11	36.250	37.000	36.000	36.500	35.269	102,490,094
2026-05-08	35.750	36.500	35.750	36.500	35.269	115,043,906
2026-05-07	35.500	36.250	35.500	35.750	34.544	72,664,211
2026-05-06	36.250	36.250	35.500	35.500	34.302	129,666,898
2026-05-05	35.500	36.500	35.250	36.500	35.269	140,665,906
2026-04-30	35.250	35.750	35.000	35.250	34.061	114,547,508
2026-04-29	35.250	35.500	35.000	35.250	34.061	96,921,742
2026-04-28	35.250	35.250	34.500	35.250	34.061	86,709,148
2026-04-27	35.000	35.500	35.000	35.250	34.061	59,950,180
2026-04-24	35.000	35.000	34.750	34.750	33.578	30,145,051
2026-04-23	34.500	35.000	34.500	35.000	33.819	70,324,641
2026-04-22	34.250	35.000	34.250	34.750	33.578	84,209,797
2026-04-21	34.500	34.750	34.250	34.250	33.095	43,181,719

← NewerPage 2 of 21 · 1,214 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.