PTT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 32.500 | 32.500 | 32.000 | 32.250 | 30.147 | 37,225,367 |
| 2025-07-21 | 32.250 | 32.500 | 32.000 | 32.500 | 30.380 | 56,570,910 |
| 2025-07-18 | 31.500 | 32.250 | 31.500 | 32.000 | 29.913 | 131,372,203 |
| 2025-07-17 | 31.250 | 31.750 | 31.000 | 31.500 | 29.446 | 60,811,848 |
| 2025-07-16 | 31.250 | 31.500 | 31.000 | 31.000 | 28.978 | 75,016,227 |
| 2025-07-15 | 30.750 | 31.250 | 30.750 | 31.250 | 29.212 | 35,288,738 |
| 2025-07-14 | 30.500 | 31.000 | 30.250 | 31.000 | 28.978 | 38,703,281 |
| 2025-07-11 | 30.250 | 30.750 | 30.250 | 30.500 | 28.511 | 38,007,551 |
| 2025-07-09 | 30.250 | 30.500 | 30.250 | 30.250 | 28.277 | 13,983,130 |
| 2025-07-08 | 30.250 | 30.500 | 30.250 | 30.250 | 28.277 | 9,770,485 |
| 2025-07-07 | 30.250 | 30.500 | 30.250 | 30.250 | 28.277 | 10,338,760 |
| 2025-07-04 | 30.500 | 30.750 | 30.250 | 30.250 | 28.277 | 16,539,811 |
| 2025-07-03 | 30.750 | 31.000 | 30.500 | 30.500 | 28.511 | 23,942,039 |
| 2025-07-02 | 30.500 | 30.750 | 30.500 | 30.750 | 28.744 | 15,622,450 |
| 2025-07-01 | 30.250 | 30.750 | 30.000 | 30.500 | 28.511 | 85,857,328 |
| 2025-06-30 | 30.250 | 30.500 | 30.000 | 30.000 | 28.043 | 19,541,391 |
| 2025-06-27 | 30.500 | 30.750 | 30.000 | 30.000 | 28.043 | 27,021,150 |
| 2025-06-26 | 30.250 | 30.750 | 30.250 | 30.750 | 28.744 | 35,869,680 |
| 2025-06-25 | 30.500 | 30.500 | 30.250 | 30.500 | 28.511 | 21,524,020 |
| 2025-06-24 | 30.250 | 30.500 | 30.000 | 30.500 | 28.511 | 81,415,398 |
| 2025-06-23 | 30.000 | 30.250 | 30.000 | 30.000 | 28.043 | 16,164,200 |
| 2025-06-20 | 30.000 | 30.500 | 30.000 | 30.000 | 28.043 | 105,811,398 |
| 2025-06-19 | 30.000 | 30.250 | 29.750 | 30.000 | 28.043 | 35,094,699 |
| 2025-06-18 | 30.750 | 30.750 | 30.000 | 30.000 | 28.043 | 31,636,500 |
| 2025-06-17 | 30.500 | 30.750 | 30.250 | 30.250 | 28.277 | 20,900,971 |
| 2025-06-16 | 31.000 | 31.000 | 30.250 | 30.750 | 28.744 | 54,952,328 |
| 2025-06-13 | 30.500 | 31.250 | 30.250 | 30.750 | 28.744 | 91,558,727 |
| 2025-06-12 | 30.250 | 30.750 | 30.000 | 30.250 | 28.277 | 69,319,672 |
| 2025-06-11 | 30.000 | 30.500 | 30.000 | 30.250 | 28.277 | 26,035,311 |
| 2025-06-10 | 29.750 | 30.000 | 29.500 | 30.000 | 28.043 | 62,661,648 |
| 2025-06-09 | 30.500 | 30.500 | 29.750 | 30.000 | 28.043 | 23,446,730 |
| 2025-06-06 | 30.000 | 30.500 | 30.000 | 30.500 | 28.511 | 110,002,492 |
| 2025-06-05 | 29.500 | 30.000 | 29.500 | 30.000 | 28.043 | 31,129,750 |
| 2025-06-04 | 30.000 | 30.000 | 29.500 | 29.500 | 27.576 | 53,925,059 |
| 2025-05-30 | 30.250 | 30.500 | 29.750 | 29.750 | 27.810 | 84,665,250 |
| 2025-05-29 | 30.500 | 30.500 | 30.250 | 30.250 | 28.277 | 13,037,400 |
| 2025-05-28 | 30.250 | 30.500 | 30.250 | 30.250 | 28.277 | 16,110,010 |
| 2025-05-27 | 30.250 | 30.500 | 30.000 | 30.250 | 28.277 | 48,412,141 |
| 2025-05-26 | 30.500 | 30.750 | 30.250 | 30.250 | 28.277 | 29,424,949 |
| 2025-05-23 | 30.500 | 30.750 | 30.250 | 30.500 | 28.511 | 31,054,029 |
| 2025-05-22 | 30.500 | 30.750 | 30.250 | 30.500 | 28.511 | 32,100,230 |
| 2025-05-21 | 31.000 | 31.000 | 30.500 | 30.750 | 28.744 | 57,026,566 |
| 2025-05-20 | 31.000 | 31.000 | 30.750 | 30.750 | 28.744 | 10,632,350 |
| 2025-05-19 | 31.000 | 31.250 | 30.750 | 31.000 | 28.978 | 32,337,131 |
| 2025-05-16 | 31.000 | 31.250 | 30.750 | 31.250 | 29.212 | 30,931,711 |
| 2025-05-15 | 31.250 | 31.250 | 30.750 | 31.000 | 28.978 | 49,854,770 |
| 2025-05-14 | 31.000 | 31.250 | 31.000 | 31.250 | 29.212 | 36,747,191 |
| 2025-05-13 | 31.250 | 31.750 | 31.000 | 31.000 | 28.978 | 81,913,711 |
| 2025-05-09 | 31.250 | 31.250 | 30.750 | 31.250 | 29.212 | 29,802,750 |
| 2025-05-08 | 31.250 | 31.500 | 31.000 | 31.000 | 28.978 | 36,022,621 |
| 2025-05-07 | 30.750 | 31.500 | 30.750 | 31.500 | 29.446 | 52,065,980 |
| 2025-05-06 | 31.000 | 31.250 | 30.500 | 30.750 | 28.744 | 19,739,051 |
| 2025-05-02 | 31.000 | 31.250 | 30.750 | 31.250 | 29.212 | 31,686,510 |
| 2025-04-30 | 30.750 | 31.000 | 30.500 | 31.000 | 28.978 | 27,895,039 |
| 2025-04-29 | 30.750 | 31.000 | 30.500 | 30.750 | 28.744 | 11,998,110 |
| 2025-04-28 | 30.500 | 30.750 | 30.500 | 30.750 | 28.744 | 15,198,710 |
| 2025-04-25 | 30.500 | 30.500 | 30.250 | 30.500 | 28.511 | 9,166,042 |
| 2025-04-24 | 30.500 | 30.750 | 30.250 | 30.250 | 28.277 | 13,589,630 |
| 2025-04-23 | 30.750 | 31.000 | 30.500 | 30.500 | 28.511 | 36,215,367 |
| 2025-04-22 | 30.500 | 30.750 | 30.250 | 30.500 | 28.511 | 22,248,740 |
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.