PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	33.000	33.250	32.750	33.250	31.946	36,331,488
2026-01-16	32.750	33.250	32.750	33.000	31.706	76,753,914
2026-01-15	32.750	33.000	32.250	32.750	31.466	79,432,531
2026-01-14	32.000	32.750	32.000	32.750	31.466	102,118,094
2026-01-13	32.000	32.250	31.750	31.750	30.505	35,991,070
2026-01-12	31.750	32.000	31.750	32.000	30.745	17,390,779
2026-01-09	31.500	31.750	31.500	31.750	30.505	24,896,789
2026-01-08	31.500	31.750	31.500	31.500	30.265	26,859,350
2026-01-07	31.500	31.750	31.500	31.500	30.265	21,255,010
2026-01-06	31.750	31.750	31.500	31.750	30.505	41,857,473
2026-01-05	31.750	32.000	31.500	31.750	30.505	35,819,488
2025-12-30	31.500	32.000	31.500	32.000	30.745	41,210,512
2025-12-29	31.500	31.750	31.250	31.500	30.265	38,891,301
2025-12-26	31.500	31.750	31.250	31.500	30.265	34,084,621
2025-12-25	31.750	31.750	31.500	31.500	30.265	20,536,801
2025-12-24	31.750	32.000	31.500	31.750	30.505	30,927,070
2025-12-23	32.000	32.250	31.750	31.750	30.505	55,660,621
2025-12-22	31.750	32.000	31.500	31.750	30.505	43,774,422
2025-12-19	31.250	31.750	31.000	31.500	30.265	68,507,367
2025-12-18	31.250	31.500	31.000	31.250	30.025	93,531,188
2025-12-17	31.250	31.500	31.000	31.000	29.784	71,082,320
2025-12-16	31.500	31.750	31.250	31.250	30.025	26,561,260
2025-12-15	31.250	31.750	31.250	31.750	30.505	31,811,961
2025-12-12	31.500	31.500	31.000	31.250	30.025	21,254,000
2025-12-11	31.500	31.500	31.000	31.250	30.025	20,888,461
2025-12-09	31.500	31.750	31.250	31.500	30.265	21,960,699
2025-12-08	31.750	32.000	31.500	31.500	30.265	31,796,000
2025-12-04	31.500	32.000	31.250	31.750	30.505	74,769,352
2025-12-03	31.000	31.500	31.000	31.250	30.025	49,695,168
2025-12-02	31.250	31.500	31.000	31.250	30.025	50,245,551
2025-12-01	30.750	31.250	30.500	31.250	30.025	96,389,102
2025-11-28	30.500	31.000	30.500	30.750	29.544	44,959,262
2025-11-27	30.250	30.500	30.250	30.500	29.304	5,512,777
2025-11-26	30.500	30.500	30.250	30.500	29.304	12,336,730
2025-11-25	30.500	30.500	30.250	30.500	29.304	42,116,887
2025-11-24	30.500	30.500	30.000	30.250	29.064	76,172,227
2025-11-21	30.500	30.500	30.250	30.250	29.064	20,170,939
2025-11-20	30.500	30.750	30.250	30.500	29.304	33,288,750
2025-11-19	30.500	30.500	30.250	30.250	29.064	21,290,980
2025-11-18	30.500	30.750	30.250	30.500	29.304	21,844,881
2025-11-17	30.250	30.750	30.250	30.500	29.304	35,786,328
2025-11-14	30.500	30.750	30.250	30.500	29.304	21,220,070
2025-11-13	30.500	30.750	30.250	30.500	29.304	44,366,762
2025-11-12	30.500	30.750	30.250	30.250	29.064	33,172,020
2025-11-11	30.750	31.000	30.500	30.500	29.304	33,296,648
2025-11-10	30.750	30.750	30.250	30.500	29.304	35,441,262
2025-11-07	30.750	30.750	30.500	30.500	29.304	23,507,279
2025-11-06	30.750	30.750	30.500	30.750	29.544	22,796,721
2025-11-05	30.500	30.750	30.500	30.500	29.304	12,391,850
2025-11-04	30.750	31.000	30.500	30.500	29.304	51,528,352
2025-11-03	30.750	31.250	30.750	30.750	29.544	40,383,121
2025-10-31	31.000	31.000	30.500	30.750	29.544	30,452,939
2025-10-30	30.750	31.250	30.500	31.000	29.784	39,942,246
2025-10-29	30.750	31.250	30.750	30.750	29.544	59,975,781
2025-10-28	31.250	31.500	30.500	30.750	29.544	77,088,273
2025-10-27	31.750	32.000	31.250	31.250	30.025	95,498,461
2025-10-24	31.250	31.750	31.000	31.750	30.505	53,337,160
2025-10-22	30.750	31.250	30.500	31.000	29.784	88,077,188
2025-10-21	31.000	31.250	30.750	30.750	29.544	18,932,250
2025-10-20	30.500	31.000	30.500	30.750	29.544	44,246,633

← NewerPage 4 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.