PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	31.000	31.250	30.500	31.250	29.174	40,296,449
2025-01-20	31.000	31.000	30.500	30.750	28.707	18,693,779
2025-01-17	31.000	31.250	30.750	30.750	28.707	32,423,500
2025-01-16	31.250	31.500	30.750	31.000	28.941	47,520,602
2025-01-15	30.250	31.250	30.250	31.250	29.174	27,158,770
2025-01-14	31.250	31.250	30.000	30.250	28.241	84,326,703
2025-01-13	31.250	31.500	31.000	31.250	29.174	23,364,391
2025-01-10	31.500	31.750	31.000	31.250	29.174	32,585,650
2025-01-09	31.500	32.000	31.250	31.500	29.408	19,879,721
2025-01-08	32.000	32.000	31.500	31.500	29.408	23,142,160
2025-01-07	32.000	32.000	31.500	32.000	29.874	27,715,039
2025-01-06	32.250	32.500	32.000	32.000	29.874	21,441,689
2025-01-03	31.750	32.000	31.750	32.000	29.874	11,686,540
2025-01-02	31.750	32.000	31.500	31.750	29.641	15,874,700
2024-12-30	31.750	32.000	31.750	31.750	29.641	12,245,090
2024-12-27	31.500	32.000	31.250	31.750	29.641	21,348,100
2024-12-26	31.500	32.000	31.250	31.250	29.174	16,860,760
2024-12-25	31.500	31.750	31.250	31.500	29.408	14,590,270
2024-12-24	31.250	31.500	31.000	31.500	29.408	16,273,630
2024-12-23	31.000	31.250	30.750	31.250	29.174	18,490,180
2024-12-20	31.750	31.750	30.500	31.000	28.941	78,580,719
2024-12-19	32.250	32.500	31.750	31.750	29.641	35,339,379
2024-12-18	32.250	32.500	32.000	32.500	30.341	29,187,631
2024-12-17	32.250	32.250	32.000	32.250	30.108	18,777,439
2024-12-16	31.750	32.500	31.750	32.000	29.874	23,999,131
2024-12-13	31.750	32.000	31.750	31.750	29.641	5,706,235
2024-12-12	32.000	32.250	31.750	31.750	29.641	21,687,391
2024-12-11	32.250	32.500	32.000	32.250	30.108	33,672,473
2024-12-09	32.000	32.250	32.000	32.000	29.874	12,606,810
2024-12-06	32.250	32.500	32.000	32.250	30.108	24,315,461
2024-12-04	32.500	32.750	32.000	32.250	30.108	30,347,830
2024-12-03	32.250	32.500	32.250	32.250	30.108	17,711,301
2024-12-02	32.250	32.250	32.000	32.250	30.108	24,823,381
2024-11-29	32.500	32.750	32.250	32.250	30.108	18,011,160
2024-11-28	32.500	32.750	32.250	32.250	30.108	20,790,000
2024-11-27	32.750	32.750	32.500	32.500	30.341	11,722,690
2024-11-26	33.250	33.500	32.750	33.000	30.808	21,590,350
2024-11-25	33.750	33.750	33.250	33.250	31.041	38,127,352
2024-11-22	33.250	33.750	33.250	33.750	31.508	21,999,699
2024-11-21	32.500	33.250	32.250	33.000	30.808	37,992,180
2024-11-20	32.250	32.500	32.250	32.250	30.108	14,786,020
2024-11-19	32.500	32.750	32.250	32.500	30.341	28,467,580
2024-11-18	32.750	32.750	32.250	32.250	30.108	23,884,939
2024-11-15	32.500	32.750	32.500	32.500	30.341	10,790,090
2024-11-14	32.750	33.000	32.500	32.500	30.341	35,803,113
2024-11-13	33.000	33.250	32.750	32.750	30.574	20,708,939
2024-11-12	33.000	33.250	33.000	33.000	30.808	10,484,780
2024-11-11	33.250	33.500	33.000	33.000	30.808	15,625,420
2024-11-08	33.500	33.750	33.250	33.250	31.041	17,134,410
2024-11-07	33.500	33.750	33.500	33.500	31.275	7,867,934
2024-11-06	33.750	33.750	33.500	33.500	31.275	16,568,961
2024-11-05	33.750	34.250	33.750	33.750	31.508	30,129,619
2024-11-04	33.750	34.000	33.500	33.500	31.275	9,633,556
2024-11-01	33.500	33.750	33.500	33.750	31.508	18,422,010
2024-10-31	33.500	33.750	33.500	33.500	31.275	17,979,221
2024-10-30	33.750	34.000	33.500	33.500	31.275	34,995,398
2024-10-29	34.250	34.500	33.750	34.000	31.741	30,154,279
2024-10-28	33.500	34.250	33.250	34.250	31.975	75,150,609
2024-10-25	33.500	33.750	33.250	33.250	31.041	16,932,350
2024-10-24	33.500	33.750	33.500	33.500	31.275	10,530,250

← NewerPage 8 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.