PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	33.500	33.750	33.500	33.500	31.275	10,530,250
2024-10-22	34.000	34.000	33.500	33.750	31.508	32,317,160
2024-10-21	34.000	34.000	33.750	34.000	31.741	19,056,600
2024-10-18	33.750	34.000	33.750	33.750	31.508	14,808,670
2024-10-17	33.500	34.000	33.500	33.750	31.508	26,442,830
2024-10-16	33.500	34.000	33.500	33.500	31.275	41,638,008
2024-10-15	34.250	34.250	33.500	33.500	31.275	49,070,449
2024-10-11	34.000	34.750	33.750	34.250	31.975	118,999,602
2024-10-10	33.750	33.750	33.500	33.500	31.275	7,273,907
2024-10-09	33.750	34.000	33.500	33.500	31.275	15,587,510
2024-10-08	34.000	34.000	33.750	33.750	31.508	15,006,310
2024-10-07	34.000	34.000	33.750	34.000	31.741	16,031,220
2024-10-04	33.750	34.000	33.500	34.000	31.741	43,169,180
2024-10-03	33.500	33.750	33.500	33.500	31.275	9,094,325
2024-10-02	34.000	34.000	33.500	33.500	31.275	17,766,449
2024-10-01	33.750	34.000	33.750	33.750	31.508	15,856,510
2024-09-30	33.500	34.000	33.500	34.000	31.741	27,356,910
2024-09-27	33.500	33.750	33.250	33.750	31.508	14,061,790
2024-09-26	33.500	33.750	33.250	33.500	31.275	32,805,949
2024-09-25	33.750	34.000	33.500	33.500	31.275	28,822,609
2024-09-24	33.500	33.750	33.250	33.750	31.508	38,600,551
2024-09-23	33.500	33.500	33.000	33.250	31.041	30,284,529
2024-09-20	33.250	33.750	33.250	33.250	31.041	59,646,953
2024-09-19	33.250	33.500	33.000	33.250	31.041	27,812,881
2024-09-18	33.000	33.500	33.000	33.250	31.041	39,609,281
2024-09-17	33.000	33.250	33.000	33.250	31.041	15,634,660
2024-09-16	32.750	33.250	32.750	33.250	31.041	34,969,770
2024-09-13	33.000	33.250	32.750	33.000	30.808	47,390,922
2024-09-12	33.000	33.500	33.000	33.000	30.808	45,837,762
2024-09-11	33.750	33.750	32.750	33.000	30.808	111,594,000
2024-09-10	34.250	34.500	33.750	33.750	31.508	56,955,059
2024-09-09	34.750	35.000	34.250	34.250	31.975	63,948,461
2024-09-06	34.000	35.000	34.000	34.750	32.442	111,742,703
2024-09-05	33.000	34.000	32.750	33.750	31.508	104,392,305
2024-09-04	33.000	33.250	33.000	33.000	30.808	23,402,080
2024-09-03	33.250	33.500	33.000	33.250	31.041	25,751,020
2024-09-02	33.500	33.500	33.250	33.250	31.041	8,696,167
2024-08-30	33.500	33.750	33.250	33.500	31.275	63,784,594
2024-08-29	33.250	33.500	33.250	33.500	31.275	6,360,299
2024-08-28	33.750	34.000	33.250	33.250	31.041	54,464,660
2024-08-27	34.750	34.750	34.250	34.500	31.461	46,007,047
2024-08-26	34.500	34.750	34.250	34.750	31.689	19,068,869
2024-08-23	34.250	34.750	34.250	34.500	31.461	45,909,781
2024-08-22	34.250	34.500	34.000	34.250	31.233	42,501,930
2024-08-21	34.250	34.250	34.000	34.250	31.233	22,287,680
2024-08-20	34.500	34.500	34.000	34.250	31.233	30,252,029
2024-08-19	34.500	34.750	34.250	34.500	31.461	39,963,594
2024-08-16	34.250	34.500	34.000	34.250	31.233	33,178,691
2024-08-15	33.750	34.000	33.500	34.000	31.005	16,615,301
2024-08-14	34.250	34.500	33.500	33.750	30.777	71,909,586
2024-08-13	33.250	34.250	33.000	34.250	31.233	84,615,539
2024-08-09	32.250	33.500	32.250	33.250	30.321	82,905,008
2024-08-08	31.750	32.250	31.750	32.250	29.410	21,749,971
2024-08-07	31.750	32.000	31.750	32.000	29.182	12,903,180
2024-08-06	31.250	31.750	31.250	31.750	28.954	15,135,170
2024-08-05	31.750	32.000	31.250	31.250	28.498	37,563,238
2024-08-02	31.750	32.250	31.750	32.000	29.182	29,095,961
2024-08-01	32.000	32.250	31.750	31.750	28.954	24,678,381
2024-07-31	31.750	32.250	31.750	32.000	29.182	33,639,047
2024-07-30	31.750	32.000	31.750	31.750	28.954	11,483,940

← NewerPage 9 of 21 · 1,216 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.