PTT Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	40.500	41.750	40.250	41.500	41.500	101,700,525
2026-10-21	40.750	41.000	40.500	40.750	40.750	37,040,877
2026-10-20	41.000	41.250	40.750	40.750	40.750	30,822,626
2026-10-19	41.250	41.500	40.750	41.000	41.000	64,708,518
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

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.