Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%

← PTT.BK stock page

PTT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	40.750	41.000	40.500	41.000	41.000	50,833,500
2026-10-14	40.500	41.250	40.500	40.750	40.750	121,041,100
2026-10-12	40.250	40.500	40.000	40.250	40.250	47,267,500
2026-10-09	40.250	40.500	40.000	40.000	40.000	47,040,441
2026-10-08	40.500	40.500	40.000	40.000	40.000	87,456,156
2026-10-07	40.000	41.000	40.000	40.500	40.500	76,519,781
2026-10-06	41.250	41.750	41.250	41.500	40.100	121,782,680
2026-10-05	41.500	41.750	41.000	41.500	40.100	73,140,820
2026-10-02	41.000	41.500	40.750	41.500	40.100	124,583,672
2026-10-01	40.750	41.000	40.000	40.750	39.375	164,144,219
2026-09-30	42.000	42.000	40.750	40.750	39.375	211,373,094
2026-09-29	42.500	42.750	42.000	42.000	40.583	111,531,961
2026-09-28	43.000	43.250	42.250	42.500	41.066	92,528,719
2026-09-25	43.250	43.750	43.000	43.000	41.549	159,410,891
2026-09-24	42.250	43.250	42.000	43.250	41.791	222,273,469
2026-09-23	42.000	42.250	41.750	42.000	40.583	64,213,223
2026-09-22	42.000	42.250	41.750	42.000	40.583	65,683,578
2026-09-21	42.250	42.500	42.000	42.000	40.583	27,782,463
2026-09-18	42.250	42.500	42.000	42.250	40.825	55,224,879

Page 1 of 1 · 19 trading days

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.