PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	30.500	31.000	30.500	30.750	29.544	44,246,633
2025-10-17	30.500	30.750	30.250	30.250	29.064	54,578,059
2025-10-16	31.250	31.250	30.500	30.750	29.544	92,843,750
2025-10-15	31.000	31.250	31.000	31.250	30.025	24,362,699
2025-10-14	31.500	31.500	31.000	31.000	29.784	69,369,695
2025-10-10	32.000	32.000	31.500	31.500	30.265	37,750,809
2025-10-09	32.000	32.000	31.750	32.000	30.745	19,724,439
2025-10-08	32.000	32.250	31.750	32.000	30.745	36,504,871
2025-10-07	32.250	32.250	32.000	32.000	30.745	9,910,257
2025-10-06	32.250	32.250	32.000	32.000	30.745	14,742,090
2025-10-03	32.250	32.500	32.000	32.250	30.985	21,835,061
2025-10-02	32.500	32.500	32.250	32.250	30.985	13,058,360
2025-10-01	32.250	32.500	32.000	32.250	30.985	88,218,289
2025-09-30	33.500	33.500	33.250	33.250	31.081	62,633,551
2025-09-29	33.250	33.750	33.250	33.750	31.549	78,843,109
2025-09-26	33.250	33.500	33.000	33.250	31.081	59,135,320
2025-09-25	33.250	33.500	33.000	33.250	31.081	47,118,020
2025-09-24	33.000	33.250	32.750	33.000	30.848	49,616,602
2025-09-23	33.000	33.250	32.750	33.000	30.848	36,175,672
2025-09-22	33.250	33.500	32.750	33.000	30.848	51,665,941
2025-09-19	33.250	33.500	32.750	33.250	31.081	151,136,500
2025-09-18	33.500	33.500	32.750	33.000	30.848	46,557,660
2025-09-17	33.250	33.750	33.250	33.250	31.081	97,624,156
2025-09-16	33.000	33.250	32.750	33.250	31.081	21,805,490
2025-09-15	33.500	33.500	32.750	32.750	30.614	72,741,102
2025-09-12	33.250	33.500	33.000	33.500	31.315	57,212,441
2025-09-11	32.500	33.500	32.500	33.250	31.081	130,487,000
2025-09-10	32.500	32.750	32.250	32.250	30.147	78,630,008
2025-09-09	31.750	32.500	31.750	32.500	30.380	106,541,695
2025-09-08	31.750	32.250	31.500	31.750	29.679	67,651,789
2025-09-05	31.500	32.000	31.250	31.500	29.446	56,140,727
2025-09-04	32.000	32.250	31.500	31.750	29.679	46,528,641
2025-09-03	31.750	32.250	31.500	32.000	29.913	96,108,625
2025-09-02	31.500	31.750	31.250	31.500	29.446	47,215,879
2025-09-01	31.000	31.500	30.750	31.500	29.446	45,960,328
2025-08-29	31.250	31.500	31.000	31.000	28.978	100,644,000
2025-08-28	31.750	31.750	31.250	31.500	29.446	37,533,801
2025-08-27	32.000	32.000	31.750	31.750	29.679	28,238,980
2025-08-26	32.000	32.250	31.750	32.000	29.913	68,986,398
2025-08-25	32.000	32.250	32.000	32.250	30.147	7,007,089
2025-08-22	32.000	32.250	31.750	32.000	29.913	53,470,980
2025-08-21	31.750	32.250	31.750	32.000	29.913	74,007,969
2025-08-20	31.750	32.000	31.750	32.000	29.913	26,660,520
2025-08-19	32.000	32.250	31.750	31.750	29.679	38,972,039
2025-08-18	32.250	32.500	31.500	32.250	30.147	101,393,906
2025-08-15	32.250	32.500	32.000	32.250	30.147	76,098,320
2025-08-14	32.500	32.500	32.000	32.250	30.147	61,305,660
2025-08-13	32.250	32.500	32.000	32.500	30.380	67,251,375
2025-08-08	32.250	32.500	31.750	32.000	29.913	64,175,273
2025-08-07	32.250	32.500	32.000	32.250	30.147	45,262,754
2025-08-06	32.500	32.500	32.000	32.250	30.147	44,596,434
2025-08-05	32.250	32.500	32.000	32.500	30.380	56,551,688
2025-08-04	32.250	32.500	32.000	32.000	29.913	90,802,891
2025-08-01	33.250	33.500	32.000	32.250	30.147	93,591,203
2025-07-31	33.000	33.750	32.500	33.250	31.081	170,339,812
2025-07-30	33.000	33.500	33.000	33.000	30.848	72,000,047
2025-07-29	32.500	33.000	32.250	33.000	30.848	111,219,000
2025-07-25	31.750	32.500	31.750	32.250	30.147	83,295,133
2025-07-24	32.250	32.500	31.500	32.000	29.913	93,453,469
2025-07-23	32.250	32.500	32.000	32.250	30.147	46,327,078

← NewerPage 5 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.