PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	34.500	35.000	34.250	34.500	33.336	64,057,059
2026-04-17	34.500	35.000	34.500	34.750	33.578	44,350,238
2026-04-16	34.750	35.000	34.250	34.750	33.578	67,625,750
2026-04-10	35.250	35.500	34.750	34.750	33.578	48,757,367
2026-04-09	35.000	35.500	34.750	35.500	34.302	77,946,172
2026-04-08	34.500	35.250	34.250	35.000	33.819	73,039,758
2026-04-07	34.250	35.250	34.000	34.750	33.578	90,418,414
2026-04-03	35.500	35.500	34.250	34.250	33.095	96,804,891
2026-04-02	35.000	35.500	34.750	35.500	34.302	87,625,469
2026-04-01	35.500	35.500	34.500	34.750	33.578	124,706,000
2026-03-31	35.250	35.500	34.500	35.000	33.819	107,142,703
2026-03-30	34.500	35.250	34.500	35.250	34.061	77,215,609
2026-03-27	34.750	35.250	34.500	34.500	33.336	91,969,844
2026-03-26	34.000	34.750	33.750	34.500	33.336	134,512,297
2026-03-25	33.750	34.500	33.500	34.250	33.095	104,462,094
2026-03-24	33.750	34.000	33.500	33.750	32.611	49,980,738
2026-03-23	33.500	34.000	33.250	33.500	32.370	70,481,367
2026-03-20	34.250	34.500	33.500	34.000	32.853	107,667,000
2026-03-19	33.500	34.250	33.500	34.250	33.095	126,796,602
2026-03-18	34.000	34.250	33.500	33.500	32.370	45,961,820
2026-03-17	33.500	34.000	33.000	34.000	32.853	107,973,602
2026-03-16	34.500	34.500	33.250	33.500	32.370	94,051,609
2026-03-13	34.500	35.000	34.000	34.250	33.095	121,092,000
2026-03-12	33.250	35.000	33.250	35.000	33.819	175,483,703
2026-03-11	33.500	33.750	33.250	33.500	32.370	94,503,148
2026-03-10	33.500	33.750	33.250	33.500	32.370	89,854,852
2026-03-09	33.000	33.750	32.750	33.250	32.128	125,243,203
2026-03-06	34.000	34.500	33.500	34.000	32.853	79,945,047
2026-03-05	34.500	34.750	33.250	34.000	32.853	181,169,203
2026-03-04	36.500	36.500	34.250	35.250	33.868	292,428,281
2026-03-02	37.750	38.000	36.750	36.750	35.309	157,989,906
2026-02-27	37.250	37.750	37.000	37.000	35.549	212,329,703
2026-02-26	37.750	37.750	37.000	37.250	35.789	153,040,500
2026-02-25	37.000	37.750	36.750	37.250	35.789	148,820,797
2026-02-24	36.500	37.000	36.250	36.750	35.309	143,074,703
2026-02-23	37.250	37.250	36.500	36.500	35.069	130,390,000
2026-02-20	37.250	37.750	37.000	37.000	35.549	181,397,594
2026-02-19	36.500	37.500	36.500	37.500	36.029	274,523,906
2026-02-18	35.750	36.250	35.750	36.250	34.828	77,643,078
2026-02-17	35.500	36.000	35.500	35.750	34.348	69,554,352
2026-02-16	35.750	36.000	35.500	35.750	34.348	53,641,359
2026-02-13	35.750	36.000	35.500	35.750	34.348	89,528,680
2026-02-12	35.250	36.250	35.250	36.000	34.588	157,682,891
2026-02-11	35.500	35.750	35.250	35.500	34.108	58,562,129
2026-02-10	35.500	35.750	35.250	35.500	34.108	53,667,602
2026-02-09	35.500	35.750	35.000	35.250	33.868	132,225,594
2026-02-06	35.250	35.500	35.000	35.250	33.868	58,620,922
2026-02-05	34.750	35.250	34.500	35.250	33.868	178,625,109
2026-02-04	34.500	34.750	34.250	34.750	33.387	53,457,660
2026-02-03	34.250	34.750	34.250	34.500	33.147	81,632,727
2026-02-02	34.000	34.250	33.750	34.250	32.907	55,081,898
2026-01-30	34.500	34.500	34.000	34.000	32.667	70,286,945
2026-01-29	34.750	35.000	34.250	34.750	33.387	122,588,203
2026-01-28	34.250	34.750	34.250	34.750	33.387	117,815,602
2026-01-27	33.500	34.250	33.500	34.000	32.667	122,230,797
2026-01-26	33.750	33.750	33.500	33.500	32.186	27,508,910
2026-01-23	33.750	33.750	33.500	33.750	32.426	39,060,047
2026-01-22	33.750	33.750	33.250	33.750	32.426	80,608,117
2026-01-21	33.500	33.750	33.250	33.500	32.186	105,376,703
2026-01-20	33.250	33.750	33.000	33.750	32.426	118,258,703

← NewerPage 3 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.