PTT Public Company Limited (PTT.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
As of 02:38PM ICT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 33.25 | 33.75 | 33.25 | 33.25 | 33.25 | 15,739,072 |
| May 02, 2024 | 33.50 | 33.75 | 33.25 | 33.25 | 33.25 | 39,656,500 |
| Apr 30, 2024 | 33.75 | 33.75 | 33.50 | 33.75 | 33.75 | 17,428,200 |
| Apr 29, 2024 | 33.75 | 34.00 | 33.25 | 33.75 | 33.75 | 56,874,300 |
| Apr 26, 2024 | 34.00 | 34.25 | 33.50 | 33.75 | 33.75 | 32,118,100 |
| Apr 25, 2024 | 33.75 | 34.00 | 33.75 | 33.75 | 33.75 | 6,503,500 |
| Apr 24, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Apr 23, 2024 | 33.75 | 34.25 | 33.50 | 34.00 | 34.00 | 24,988,300 |
| Apr 22, 2024 | 33.75 | 33.75 | 33.50 | 33.75 | 33.75 | 15,080,400 |
| Apr 19, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Apr 18, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Apr 17, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Apr 11, 2024 | 35.00 | 35.25 | 34.75 | 34.75 | 34.75 | 33,644,800 |
| Apr 10, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Apr 09, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Apr 05, 2024 | 34.50 | 34.75 | 34.25 | 34.75 | 34.75 | 25,086,500 |
| Apr 04, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Apr 03, 2024 | 34.00 | 34.75 | 34.00 | 34.50 | 34.50 | 40,357,800 |
| Apr 02, 2024 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 35,655,800 |
| Apr 01, 2024 | 34.00 | 34.00 | 33.50 | 33.75 | 33.75 | 39,930,400 |
| Mar 29, 2024 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 12,813,100 |
| Mar 28, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Mar 27, 2024 | 33.50 | 33.75 | 33.50 | 33.75 | 33.75 | 6,680,800 |
| Mar 26, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Mar 25, 2024 | 34.00 | 34.25 | 33.50 | 33.75 | 33.75 | 69,549,100 |
| Mar 22, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Mar 21, 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 34.25 | 20,317,100 |
| Mar 20, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Mar 19, 2024 | 34.25 | 34.50 | 34.25 | 34.50 | 34.50 | 9,841,600 |
| Mar 18, 2024 | 34.75 | 35.00 | 34.25 | 34.25 | 34.25 | 42,992,200 |
| Mar 15, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Mar 14, 2024 | 34.00 | 35.00 | 34.00 | 34.75 | 34.75 | 65,262,600 |
| Mar 13, 2024 | 33.75 | 34.25 | 33.75 | 34.25 | 34.25 | 24,096,500 |
| Mar 12, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Mar 11, 2024 | 33.75 | 34.00 | 33.75 | 33.75 | 33.75 | 36,316,500 |
| Mar 08, 2024 | 34.25 | 34.25 | 33.75 | 34.00 | 34.00 | 46,329,600 |
| Mar 07, 2024 | 34.25 | 34.50 | 34.00 | 34.50 | 34.50 | 56,735,600 |
| Mar 06, 2024 | 34.00 | 34.50 | 33.75 | 34.25 | 34.25 | 28,711,800 |
| Mar 05, 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 34.25 | 27,978,000 |
| Mar 04, 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 34.25 | 42,686,500 |
| Mar 01, 2024 | 34.25 | 34.50 | 34.00 | 34.00 | 34.00 | 32,854,700 |
| Feb 29, 2024 | 34.50 | 34.75 | 34.00 | 34.25 | 34.25 | 72,863,600 |
| Feb 29, 2024 | 1.2 Dividend | |||||
| Feb 28, 2024 | 35.50 | 35.75 | 35.50 | 35.50 | 34.30 | 41,754,200 |
| Feb 27, 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 47,957,600 |
| Feb 23, 2024 | 35.75 | 36.00 | 35.50 | 36.00 | 34.78 | 48,602,500 |
| Feb 22, 2024 | 35.75 | 36.25 | 35.75 | 36.00 | 34.78 | 41,100,400 |
| Feb 21, 2024 | 35.75 | 36.00 | 35.50 | 36.00 | 34.78 | 41,840,800 |
| Feb 20, 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 23,171,400 |
| Feb 19, 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 37,320,000 |
| Feb 16, 2024 | 35.25 | 36.00 | 35.00 | 35.75 | 34.54 | 86,147,000 |
| Feb 15, 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 33.58 | 25,626,000 |
| Feb 14, 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 33.58 | 23,687,100 |
| Feb 13, 2024 | 35.00 | 35.25 | 34.75 | 35.00 | 33.82 | 27,500,600 |
| Feb 12, 2024 | 34.75 | 35.00 | 34.75 | 34.75 | 33.58 | 6,057,800 |
| Feb 09, 2024 | 35.00 | 35.00 | 34.75 | 35.00 | 33.82 | 15,907,400 |
| Feb 08, 2024 | 35.00 | 35.25 | 34.75 | 34.75 | 33.58 | 39,944,600 |
| Feb 07, 2024 | 34.25 | 35.00 | 34.25 | 35.00 | 33.82 | 43,166,300 |
| Feb 06, 2024 | 34.25 | 34.50 | 34.00 | 34.25 | 33.09 | 20,578,900 |
| Feb 05, 2024 | 34.00 | 34.25 | 33.75 | 34.00 | 32.85 | 27,945,300 |
| Feb 02, 2024 | 34.25 | 34.25 | 34.00 | 34.00 | 32.85 | 19,403,200 |
| Feb 01, 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 33.09 | 36,959,700 |
| Jan 31, 2024 | 34.00 | 34.25 | 33.75 | 33.75 | 32.61 | 47,266,600 |
| Jan 30, 2024 | 34.25 | 34.25 | 34.00 | 34.00 | 32.85 | 35,241,900 |
| Jan 29, 2024 | 34.50 | 34.50 | 34.00 | 34.50 | 33.33 | 28,776,500 |
| Jan 26, 2024 | 34.25 | 34.50 | 34.00 | 34.00 | 32.85 | 16,987,200 |
| Jan 25, 2024 | 34.25 | 34.50 | 34.00 | 34.25 | 33.09 | 21,760,400 |
| Jan 24, 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 33.09 | 28,836,900 |
| Jan 23, 2024 | 34.25 | 34.25 | 33.50 | 34.00 | 32.85 | 38,875,800 |
| Jan 22, 2024 | 34.25 | 34.25 | 33.75 | 34.00 | 32.85 | 20,909,000 |
| Jan 19, 2024 | 34.00 | 34.50 | 34.00 | 34.25 | 33.09 | 55,437,000 |
| Jan 18, 2024 | 33.50 | 34.00 | 33.50 | 33.75 | 32.61 | 56,301,400 |
| Jan 17, 2024 | 33.75 | 33.75 | 33.00 | 33.50 | 32.37 | 83,651,300 |
| Jan 16, 2024 | 33.50 | 34.00 | 33.25 | 33.75 | 32.61 | 44,606,100 |
| Jan 15, 2024 | 34.25 | 34.25 | 33.50 | 33.50 | 32.37 | 60,579,100 |
| Jan 12, 2024 | 35.00 | 35.25 | 34.25 | 34.25 | 33.09 | 77,705,300 |
| Jan 11, 2024 | 35.25 | 35.25 | 35.00 | 35.00 | 33.82 | 8,032,800 |
| Jan 10, 2024 | 35.25 | 35.50 | 35.00 | 35.25 | 34.06 | 27,180,000 |
| Jan 09, 2024 | 35.50 | 35.50 | 35.00 | 35.25 | 34.06 | 51,337,400 |
| Jan 08, 2024 | 35.50 | 35.50 | 35.00 | 35.50 | 34.30 | 29,953,100 |
| Jan 05, 2024 | 35.25 | 35.75 | 35.25 | 35.25 | 34.06 | 21,692,900 |
| Jan 04, 2024 | 35.25 | 35.75 | 35.00 | 35.50 | 34.30 | 80,609,500 |
| Jan 03, 2024 | 35.50 | 35.50 | 35.00 | 35.25 | 34.06 | 32,190,700 |
| Dec 28, 2023 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 57,344,100 |
| Dec 27, 2023 | 35.50 | 36.00 | 35.50 | 35.75 | 34.54 | 52,394,400 |
| Dec 26, 2023 | 35.25 | 35.75 | 35.25 | 35.75 | 34.54 | 34,982,300 |
| Dec 25, 2023 | 35.00 | 35.50 | 35.00 | 35.50 | 34.30 | 19,204,200 |
| Dec 22, 2023 | 35.00 | 35.25 | 34.75 | 35.25 | 34.06 | 24,537,400 |
| Dec 21, 2023 | 35.25 | 35.50 | 34.75 | 35.00 | 33.82 | 73,762,000 |
| Dec 20, 2023 | 35.50 | 35.75 | 35.25 | 35.25 | 34.06 | 56,196,100 |
| Dec 19, 2023 | 35.75 | 35.75 | 35.25 | 35.75 | 34.54 | 33,109,200 |
| Dec 18, 2023 | 35.75 | 35.75 | 35.50 | 35.75 | 34.54 | 18,612,400 |
| Dec 15, 2023 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 63,439,100 |
| Dec 14, 2023 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 65,749,400 |
| Dec 13, 2023 | 35.50 | 36.00 | 35.50 | 35.75 | 34.54 | 47,823,600 |
| Dec 12, 2023 | 35.75 | 35.75 | 35.50 | 35.75 | 34.54 | 23,832,200 |
| Dec 08, 2023 | 35.50 | 35.75 | 35.50 | 35.75 | 34.54 | 27,906,100 |
| Dec 07, 2023 | 35.50 | 35.50 | 35.00 | 35.50 | 34.30 | 66,960,800 |
| Dec 06, 2023 | 35.50 | 35.75 | 35.25 | 35.75 | 34.54 | 55,977,900 |
| Dec 04, 2023 | 35.25 | 36.00 | 35.25 | 35.75 | 34.54 | 77,737,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.