PTT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 38.250 | 39.000 | 38.250 | 38.250 | 30.392 | 68,309,508 |
| 2021-11-08 | 37.500 | 38.250 | 37.500 | 38.250 | 30.392 | 52,474,602 |
| 2021-11-05 | 37.500 | 37.750 | 37.250 | 37.250 | 29.597 | 34,196,500 |
| 2021-11-04 | 37.500 | 37.750 | 37.000 | 37.500 | 29.796 | 57,080,199 |
| 2021-11-03 | 38.000 | 38.250 | 37.500 | 37.750 | 29.994 | 26,751,000 |
| 2021-11-02 | 38.000 | 38.250 | 37.750 | 38.000 | 30.193 | 38,169,898 |
| 2021-11-01 | 38.000 | 38.500 | 37.500 | 38.000 | 30.193 | 54,152,102 |
| 2021-10-29 | 38.250 | 38.500 | 38.000 | 38.000 | 30.193 | 49,185,602 |
| 2021-10-28 | 38.500 | 38.750 | 38.000 | 38.250 | 30.392 | 57,779,102 |
| 2021-10-27 | 39.250 | 39.250 | 38.750 | 38.750 | 30.789 | 35,816,699 |
| 2021-10-26 | 39.500 | 39.750 | 38.750 | 39.250 | 31.186 | 54,563,898 |
| 2021-10-25 | 39.750 | 40.000 | 39.250 | 39.500 | 31.385 | 23,571,500 |
← NewerPage 21 of 21 · 1,212 trading days
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.