PTT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 31.000 | 31.000 | 30.250 | 30.750 | 28.744 | 39,261,031 |
| 2025-04-18 | 31.000 | 31.500 | 30.750 | 31.000 | 28.978 | 36,233,672 |
| 2025-04-17 | 31.000 | 31.250 | 30.750 | 30.750 | 28.744 | 17,116,320 |
| 2025-04-16 | 31.250 | 31.500 | 30.500 | 31.000 | 28.978 | 42,886,449 |
| 2025-04-11 | 30.750 | 31.500 | 30.250 | 31.500 | 29.446 | 53,499,191 |
| 2025-04-10 | 31.250 | 31.750 | 30.750 | 30.750 | 28.744 | 86,098,148 |
| 2025-04-09 | 30.000 | 30.500 | 30.000 | 30.500 | 28.511 | 54,082,699 |
| 2025-04-08 | 30.000 | 30.750 | 29.500 | 30.250 | 28.277 | 83,118,117 |
| 2025-04-04 | 31.750 | 32.250 | 31.000 | 31.500 | 29.446 | 61,291,512 |
| 2025-04-03 | 31.750 | 32.250 | 31.500 | 32.250 | 30.147 | 36,827,941 |
| 2025-04-02 | 31.750 | 32.250 | 31.750 | 32.250 | 30.147 | 32,790,070 |
| 2025-04-01 | 32.000 | 32.250 | 31.750 | 32.000 | 29.913 | 24,897,230 |
| 2025-03-31 | 32.000 | 32.250 | 31.500 | 32.000 | 29.913 | 40,305,961 |
| 2025-03-28 | 32.250 | 32.500 | 32.000 | 32.000 | 29.913 | 27,549,609 |
| 2025-03-27 | 32.500 | 32.750 | 32.250 | 32.500 | 30.380 | 29,593,471 |
| 2025-03-26 | 32.500 | 32.750 | 32.250 | 32.500 | 30.380 | 30,970,730 |
| 2025-03-25 | 32.250 | 32.500 | 32.000 | 32.500 | 30.380 | 55,022,621 |
| 2025-03-24 | 31.750 | 32.250 | 31.250 | 32.250 | 30.147 | 60,707,770 |
| 2025-03-21 | 31.750 | 32.000 | 31.250 | 31.750 | 29.679 | 82,298,398 |
| 2025-03-20 | 29.500 | 31.250 | 29.500 | 30.750 | 28.744 | 97,719,125 |
| 2025-03-19 | 29.500 | 30.000 | 29.250 | 29.750 | 27.810 | 57,664,680 |
| 2025-03-18 | 29.750 | 30.000 | 29.000 | 29.500 | 27.576 | 58,320,312 |
| 2025-03-17 | 29.000 | 29.500 | 28.500 | 29.500 | 27.576 | 78,382,914 |
| 2025-03-14 | 27.500 | 29.250 | 27.250 | 29.000 | 27.109 | 92,968,625 |
| 2025-03-13 | 27.250 | 27.750 | 27.000 | 27.250 | 25.473 | 40,937,473 |
| 2025-03-12 | 28.000 | 28.250 | 27.250 | 27.250 | 25.473 | 88,211,375 |
| 2025-03-11 | 28.000 | 28.250 | 27.000 | 28.000 | 26.174 | 129,917,695 |
| 2025-03-10 | 29.500 | 29.750 | 28.000 | 28.250 | 26.407 | 92,915,156 |
| 2025-03-07 | 29.750 | 30.000 | 29.500 | 29.750 | 27.810 | 37,355,848 |
| 2025-03-06 | 29.750 | 30.250 | 29.500 | 29.750 | 27.810 | 53,154,992 |
| 2025-03-05 | 30.750 | 31.250 | 30.750 | 31.000 | 28.941 | 43,119,289 |
| 2025-03-04 | 31.000 | 31.250 | 30.500 | 30.750 | 28.707 | 40,271,738 |
| 2025-03-03 | 31.750 | 31.750 | 31.000 | 31.000 | 28.941 | 43,431,059 |
| 2025-02-28 | 31.500 | 32.000 | 31.000 | 31.500 | 29.408 | 79,253,586 |
| 2025-02-27 | 32.000 | 32.500 | 31.750 | 31.750 | 29.641 | 34,555,141 |
| 2025-02-26 | 32.250 | 32.500 | 32.000 | 32.000 | 29.874 | 42,323,801 |
| 2025-02-25 | 32.500 | 32.750 | 32.250 | 32.250 | 30.108 | 56,830,602 |
| 2025-02-24 | 32.250 | 32.500 | 32.000 | 32.250 | 30.108 | 35,363,719 |
| 2025-02-21 | 31.750 | 32.250 | 31.500 | 32.250 | 30.108 | 53,334,441 |
| 2025-02-20 | 31.250 | 31.750 | 31.000 | 31.500 | 29.408 | 43,467,008 |
| 2025-02-19 | 31.500 | 32.000 | 31.250 | 31.500 | 29.408 | 40,628,312 |
| 2025-02-18 | 31.000 | 31.500 | 30.750 | 31.500 | 29.408 | 39,604,770 |
| 2025-02-17 | 31.500 | 31.500 | 31.000 | 31.250 | 29.174 | 47,156,539 |
| 2025-02-14 | 30.250 | 31.000 | 30.250 | 31.000 | 28.941 | 58,968,031 |
| 2025-02-13 | 30.500 | 30.750 | 30.250 | 30.250 | 28.241 | 30,764,020 |
| 2025-02-11 | 30.250 | 30.750 | 30.250 | 30.500 | 28.474 | 14,981,350 |
| 2025-02-10 | 30.500 | 30.750 | 30.000 | 30.250 | 28.241 | 48,126,633 |
| 2025-02-07 | 30.250 | 30.750 | 30.000 | 30.750 | 28.707 | 41,218,727 |
| 2025-02-06 | 30.000 | 30.500 | 30.000 | 30.250 | 28.241 | 38,893,922 |
| 2025-02-05 | 30.750 | 30.750 | 30.000 | 30.000 | 28.007 | 35,785,551 |
| 2025-02-04 | 31.000 | 31.250 | 30.250 | 30.750 | 28.707 | 39,112,809 |
| 2025-02-03 | 31.000 | 31.000 | 30.500 | 31.000 | 28.941 | 57,052,230 |
| 2025-01-31 | 31.000 | 31.750 | 31.000 | 31.500 | 29.408 | 40,140,461 |
| 2025-01-30 | 31.000 | 31.000 | 30.750 | 31.000 | 28.941 | 4,858,117 |
| 2025-01-29 | 31.000 | 31.250 | 30.750 | 31.000 | 28.941 | 4,740,650 |
| 2025-01-28 | 30.750 | 31.250 | 30.750 | 31.000 | 28.941 | 15,406,630 |
| 2025-01-27 | 30.750 | 31.250 | 30.500 | 30.750 | 28.707 | 19,808,010 |
| 2025-01-24 | 30.500 | 31.000 | 30.500 | 30.750 | 28.707 | 26,779,811 |
| 2025-01-23 | 31.000 | 31.250 | 30.500 | 30.500 | 28.474 | 44,489,770 |
| 2025-01-22 | 31.250 | 31.500 | 31.000 | 31.250 | 29.174 | 20,603,439 |
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.