Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%

← PTT.BK stock page

PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-21	39.750	40.000	39.500	40.000	31.782	45,160,801
2021-10-20	39.500	39.750	39.250	39.500	31.385	43,860,199
2021-10-19	40.000	40.250	39.250	39.500	31.385	54,502,398
2021-10-18	39.500	40.000	39.500	40.000	31.782	39,184,000
2021-10-15	39.750	40.000	39.000	39.250	31.186	51,076,699
2021-10-14	39.750	40.000	39.250	39.500	31.385	51,400,699

← NewerPage 21 of 21 · 1,217 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.