PTT Public Company Limited (PTT.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 33.25 | 33.75 | 33.25 | 33.75 | 33.75 | 32,890,677 |
| 02 May 2024 | 33.50 | 33.75 | 33.25 | 33.25 | 33.25 | 39,656,500 |
| 30 Apr 2024 | 33.75 | 33.75 | 33.50 | 33.75 | 33.75 | 17,428,200 |
| 29 Apr 2024 | 33.75 | 34.00 | 33.25 | 33.75 | 33.75 | 56,874,300 |
| 26 Apr 2024 | 34.00 | 34.25 | 33.50 | 33.75 | 33.75 | 32,118,100 |
| 25 Apr 2024 | 33.75 | 34.00 | 33.75 | 33.75 | 33.75 | 6,503,500 |
| 24 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 23 Apr 2024 | 33.75 | 34.25 | 33.50 | 34.00 | 34.00 | 24,988,300 |
| 22 Apr 2024 | 33.75 | 33.75 | 33.50 | 33.75 | 33.75 | 15,080,400 |
| 19 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 18 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 17 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 11 Apr 2024 | 35.00 | 35.25 | 34.75 | 34.75 | 34.75 | 33,644,800 |
| 10 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 09 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 05 Apr 2024 | 34.50 | 34.75 | 34.25 | 34.75 | 34.75 | 25,086,500 |
| 04 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 03 Apr 2024 | 34.00 | 34.75 | 34.00 | 34.50 | 34.50 | 40,357,800 |
| 02 Apr 2024 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 35,655,800 |
| 01 Apr 2024 | 34.00 | 34.00 | 33.50 | 33.75 | 33.75 | 39,930,400 |
| 29 Mar 2024 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 12,813,100 |
| 28 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 27 Mar 2024 | 33.50 | 33.75 | 33.50 | 33.75 | 33.75 | 6,680,800 |
| 26 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 25 Mar 2024 | 34.00 | 34.25 | 33.50 | 33.75 | 33.75 | 69,549,100 |
| 22 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 21 Mar 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 34.25 | 20,317,100 |
| 20 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 19 Mar 2024 | 34.25 | 34.50 | 34.25 | 34.50 | 34.50 | 9,841,600 |
| 18 Mar 2024 | 34.75 | 35.00 | 34.25 | 34.25 | 34.25 | 42,992,200 |
| 15 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 14 Mar 2024 | 34.00 | 35.00 | 34.00 | 34.75 | 34.75 | 65,262,600 |
| 13 Mar 2024 | 33.75 | 34.25 | 33.75 | 34.25 | 34.25 | 24,096,500 |
| 12 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 11 Mar 2024 | 33.75 | 34.00 | 33.75 | 33.75 | 33.75 | 36,316,500 |
| 08 Mar 2024 | 34.25 | 34.25 | 33.75 | 34.00 | 34.00 | 46,329,600 |
| 07 Mar 2024 | 34.25 | 34.50 | 34.00 | 34.50 | 34.50 | 56,735,600 |
| 06 Mar 2024 | 34.00 | 34.50 | 33.75 | 34.25 | 34.25 | 28,711,800 |
| 05 Mar 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 34.25 | 27,978,000 |
| 04 Mar 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 34.25 | 42,686,500 |
| 01 Mar 2024 | 34.25 | 34.50 | 34.00 | 34.00 | 34.00 | 32,854,700 |
| 29 Feb 2024 | 34.50 | 34.75 | 34.00 | 34.25 | 34.25 | 72,863,600 |
| 29 Feb 2024 | 1.2 Dividend | |||||
| 28 Feb 2024 | 35.50 | 35.75 | 35.50 | 35.50 | 34.30 | 41,754,200 |
| 27 Feb 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 47,957,600 |
| 23 Feb 2024 | 35.75 | 36.00 | 35.50 | 36.00 | 34.78 | 48,602,500 |
| 22 Feb 2024 | 35.75 | 36.25 | 35.75 | 36.00 | 34.78 | 41,100,400 |
| 21 Feb 2024 | 35.75 | 36.00 | 35.50 | 36.00 | 34.78 | 41,840,800 |
| 20 Feb 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 23,171,400 |
| 19 Feb 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 37,320,000 |
| 16 Feb 2024 | 35.25 | 36.00 | 35.00 | 35.75 | 34.54 | 86,147,000 |
| 15 Feb 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 33.58 | 25,626,000 |
| 14 Feb 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 33.58 | 23,687,100 |
| 13 Feb 2024 | 35.00 | 35.25 | 34.75 | 35.00 | 33.82 | 27,500,600 |
| 12 Feb 2024 | 34.75 | 35.00 | 34.75 | 34.75 | 33.58 | 6,057,800 |
| 09 Feb 2024 | 35.00 | 35.00 | 34.75 | 35.00 | 33.82 | 15,907,400 |
| 08 Feb 2024 | 35.00 | 35.25 | 34.75 | 34.75 | 33.58 | 39,944,600 |
| 07 Feb 2024 | 34.25 | 35.00 | 34.25 | 35.00 | 33.82 | 43,166,300 |
| 06 Feb 2024 | 34.25 | 34.50 | 34.00 | 34.25 | 33.09 | 20,578,900 |
| 05 Feb 2024 | 34.00 | 34.25 | 33.75 | 34.00 | 32.85 | 27,945,300 |
| 02 Feb 2024 | 34.25 | 34.25 | 34.00 | 34.00 | 32.85 | 19,403,200 |
| 01 Feb 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 33.09 | 36,959,700 |
| 31 Jan 2024 | 34.00 | 34.25 | 33.75 | 33.75 | 32.61 | 47,266,600 |
| 30 Jan 2024 | 34.25 | 34.25 | 34.00 | 34.00 | 32.85 | 35,241,900 |
| 29 Jan 2024 | 34.50 | 34.50 | 34.00 | 34.50 | 33.33 | 28,776,500 |
| 26 Jan 2024 | 34.25 | 34.50 | 34.00 | 34.00 | 32.85 | 16,987,200 |
| 25 Jan 2024 | 34.25 | 34.50 | 34.00 | 34.25 | 33.09 | 21,760,400 |
| 24 Jan 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 33.09 | 28,836,900 |
| 23 Jan 2024 | 34.25 | 34.25 | 33.50 | 34.00 | 32.85 | 38,875,800 |
| 22 Jan 2024 | 34.25 | 34.25 | 33.75 | 34.00 | 32.85 | 20,909,000 |
| 19 Jan 2024 | 34.00 | 34.50 | 34.00 | 34.25 | 33.09 | 55,437,000 |
| 18 Jan 2024 | 33.50 | 34.00 | 33.50 | 33.75 | 32.61 | 56,301,400 |
| 17 Jan 2024 | 33.75 | 33.75 | 33.00 | 33.50 | 32.37 | 83,651,300 |
| 16 Jan 2024 | 33.50 | 34.00 | 33.25 | 33.75 | 32.61 | 44,606,100 |
| 15 Jan 2024 | 34.25 | 34.25 | 33.50 | 33.50 | 32.37 | 60,579,100 |
| 12 Jan 2024 | 35.00 | 35.25 | 34.25 | 34.25 | 33.09 | 77,705,300 |
| 11 Jan 2024 | 35.25 | 35.25 | 35.00 | 35.00 | 33.82 | 8,032,800 |
| 10 Jan 2024 | 35.25 | 35.50 | 35.00 | 35.25 | 34.06 | 27,180,000 |
| 09 Jan 2024 | 35.50 | 35.50 | 35.00 | 35.25 | 34.06 | 51,337,400 |
| 08 Jan 2024 | 35.50 | 35.50 | 35.00 | 35.50 | 34.30 | 29,953,100 |
| 05 Jan 2024 | 35.25 | 35.75 | 35.25 | 35.25 | 34.06 | 21,692,900 |
| 04 Jan 2024 | 35.25 | 35.75 | 35.00 | 35.50 | 34.30 | 80,609,500 |
| 03 Jan 2024 | 35.50 | 35.50 | 35.00 | 35.25 | 34.06 | 32,190,700 |
| 28 Dec 2023 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 57,344,100 |
| 27 Dec 2023 | 35.50 | 36.00 | 35.50 | 35.75 | 34.54 | 52,394,400 |
| 26 Dec 2023 | 35.25 | 35.75 | 35.25 | 35.75 | 34.54 | 34,982,300 |
| 25 Dec 2023 | 35.00 | 35.50 | 35.00 | 35.50 | 34.30 | 19,204,200 |
| 22 Dec 2023 | 35.00 | 35.25 | 34.75 | 35.25 | 34.06 | 24,537,400 |
| 21 Dec 2023 | 35.25 | 35.50 | 34.75 | 35.00 | 33.82 | 73,762,000 |
| 20 Dec 2023 | 35.50 | 35.75 | 35.25 | 35.25 | 34.06 | 56,196,100 |
| 19 Dec 2023 | 35.75 | 35.75 | 35.25 | 35.75 | 34.54 | 33,109,200 |
| 18 Dec 2023 | 35.75 | 35.75 | 35.50 | 35.75 | 34.54 | 18,612,400 |
| 15 Dec 2023 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 63,439,100 |
| 14 Dec 2023 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 65,749,400 |
| 13 Dec 2023 | 35.50 | 36.00 | 35.50 | 35.75 | 34.54 | 47,823,600 |
| 12 Dec 2023 | 35.75 | 35.75 | 35.50 | 35.75 | 34.54 | 23,832,200 |
| 08 Dec 2023 | 35.50 | 35.75 | 35.50 | 35.75 | 34.54 | 27,906,100 |
| 07 Dec 2023 | 35.50 | 35.50 | 35.00 | 35.50 | 34.30 | 66,960,800 |
| 06 Dec 2023 | 35.50 | 35.75 | 35.25 | 35.75 | 34.54 | 55,977,900 |
| 04 Dec 2023 | 35.25 | 36.00 | 35.25 | 35.75 | 34.54 | 77,737,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.