PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	40.000	40.250	39.500	40.000	31.782	88,542,305
2022-02-04	39.000	40.000	39.000	39.750	31.584	107,894,094
2022-02-03	38.500	39.000	38.500	38.750	30.789	50,852,602
2022-02-02	38.750	39.000	38.250	38.750	30.789	35,655,801
2022-02-01	39.500	39.500	38.750	38.750	30.789	29,896,301
2022-01-31	39.000	39.500	38.750	39.000	30.988	69,888,203
2022-01-28	38.750	39.000	38.500	38.750	30.789	33,797,398
2022-01-27	38.500	38.750	38.000	38.750	30.789	53,237,102
2022-01-26	38.500	39.000	38.250	39.000	30.988	51,285,801
2022-01-25	38.250	38.500	38.000	38.250	30.392	39,626,500
2022-01-24	38.500	38.750	38.000	38.500	30.590	63,689,199
2022-01-21	39.000	39.250	38.250	38.750	30.789	69,342,703
2022-01-20	39.500	39.500	39.000	39.500	31.385	45,122,000
2022-01-19	38.250	39.250	38.250	39.000	30.988	94,167,203
2022-01-18	38.750	38.750	38.000	38.000	30.193	45,708,102
2022-01-17	39.000	39.250	38.500	38.750	30.789	32,721,000
2022-01-14	39.000	39.000	38.500	38.750	30.789	34,315,801
2022-01-13	39.500	39.500	38.750	39.250	31.186	41,109,602
2022-01-12	39.250	39.500	39.000	39.250	31.186	36,693,301
2022-01-11	38.250	39.000	38.250	39.000	30.988	35,007,102
2022-01-10	38.750	38.750	38.000	38.500	30.590	34,789,500
2022-01-07	38.500	38.750	38.250	38.750	30.789	59,556,500
2022-01-06	38.500	38.750	38.000	38.000	30.193	71,677,602
2022-01-05	38.250	39.000	38.000	39.000	30.988	76,590,492
2022-01-04	38.250	38.500	38.000	38.000	30.193	59,500,199
2021-12-30	38.500	38.500	38.000	38.000	30.193	45,388,602
2021-12-29	37.750	38.250	37.750	38.250	30.392	42,015,699
2021-12-28	37.750	38.000	37.750	38.000	30.193	18,096,900
2021-12-27	38.000	38.000	37.500	37.750	29.994	29,699,301
2021-12-24	38.000	38.250	37.750	38.000	30.193	19,817,699
2021-12-23	37.500	38.000	37.500	38.000	30.193	41,667,500
2021-12-22	37.500	37.500	37.250	37.500	29.796	9,297,200
2021-12-21	37.500	37.500	37.000	37.000	29.399	21,118,199
2021-12-20	37.500	37.750	37.000	37.250	29.597	39,688,102
2021-12-17	37.500	38.000	37.500	38.000	30.193	67,784,094
2021-12-16	37.500	37.750	37.000	37.500	29.796	35,239,102
2021-12-15	37.500	37.750	37.250	37.500	29.796	38,990,500
2021-12-14	37.500	37.750	37.250	37.750	29.994	36,242,301
2021-12-13	37.750	38.000	37.000	37.500	29.796	84,879,297
2021-12-09	37.500	37.750	37.000	37.500	29.796	52,624,398
2021-12-08	37.500	38.000	37.500	37.500	29.796	34,299,898
2021-12-07	37.250	37.750	37.000	37.500	29.796	61,053,199
2021-12-03	37.250	37.500	36.750	36.750	29.200	36,459,301
2021-12-02	36.250	37.250	36.000	37.250	29.597	61,302,398
2021-12-01	35.750	37.000	35.500	36.750	29.200	64,936,898
2021-11-30	36.500	36.750	35.500	35.500	28.207	121,299,398
2021-11-29	36.750	37.000	36.000	36.000	28.604	76,252,305
2021-11-26	37.500	37.750	36.750	37.000	29.399	68,866,703
2021-11-25	38.000	38.250	37.500	37.750	29.994	30,842,500
2021-11-24	37.500	38.000	37.500	37.750	29.994	40,737,602
2021-11-23	37.500	37.750	37.000	37.000	29.399	55,594,000
2021-11-22	37.750	37.750	37.000	37.250	29.597	93,525,695
2021-11-19	38.000	38.250	37.500	37.750	29.994	40,590,102
2021-11-18	38.000	38.250	37.750	37.750	29.994	37,107,699
2021-11-17	38.000	38.500	38.000	38.000	30.193	45,437,898
2021-11-16	37.750	38.500	37.750	37.750	29.994	57,516,602
2021-11-15	37.500	38.250	37.500	38.000	30.193	27,749,199
2021-11-12	38.250	38.250	37.500	37.500	29.796	34,319,602
2021-11-11	38.250	38.500	38.000	38.000	30.193	27,612,600
2021-11-10	38.250	38.750	38.000	38.500	30.590	40,667,199

← NewerPage 20 of 21 · 1,213 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.