U.S. markets close in 4 hours 2 minutes

PTT Public Company Limited (PTT.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
35.50-0.25 (-0.70%)
At close: 4:37PM ICT
Show:
Historical Prices
Frequency:
Daily
Currency in THB
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 202135.7536.0035.2535.5035.5038,861,800
Jul 23, 202136.0036.2535.5035.7535.7541,631,800
Jul 22, 202136.2536.5036.0036.2536.2525,587,300
Jul 21, 202135.7536.2535.5036.0036.0071,498,400
Jul 20, 202136.2536.5035.5035.7535.75139,101,700
Jul 19, 202137.0037.2536.5036.5036.5067,501,000
Jul 16, 202137.2537.5037.0037.5037.5025,437,600
Jul 15, 202137.7537.7537.0037.2537.2580,596,200
Jul 14, 202137.7538.0037.2537.5037.5043,594,900
Jul 13, 202137.0038.0037.0037.7537.7544,033,500
Jul 12, 202137.5037.7537.0037.0037.0052,279,800
Jul 09, 202137.2538.0037.0037.2537.2557,764,800
Jul 08, 202138.5038.7537.0037.2537.25127,566,500
Jul 07, 202139.0039.2538.7538.7538.7532,207,000
Jul 06, 202139.2539.5039.0039.0039.0020,708,400
Jul 05, 202138.7539.2538.5039.0039.0037,405,700
Jul 02, 202139.2539.5038.5038.7538.75102,326,100
Jul 01, 202139.2539.5039.0039.0039.0057,676,100
Jun 30, 202139.5039.7539.2539.2539.2541,053,800
Jun 29, 202139.7540.0039.5039.5039.5038,739,300
Jun 28, 202139.7540.0039.5039.7539.7530,819,800
Jun 25, 202140.0040.5039.7539.7539.7541,171,000
Jun 24, 202140.0040.2539.5040.0040.0043,225,600
Jun 23, 202140.2540.5040.0040.0040.0031,244,600
Jun 22, 202140.0040.7540.0040.0040.0050,246,400
Jun 21, 202139.7540.0039.5039.7539.7571,785,600
Jun 18, 202141.0041.2540.0040.0040.00122,846,500
Jun 17, 202141.2541.7541.0041.0041.0036,768,900
Jun 16, 202141.0042.0040.7541.2541.25117,516,500
Jun 15, 202141.2541.5040.7540.7540.7555,556,800
Jun 14, 202141.7541.7541.2541.5041.5026,194,000
Jun 11, 202141.0041.5040.7541.5041.5038,833,600
Jun 10, 202140.7541.0040.5040.7540.7528,605,300
Jun 09, 202140.7541.2540.7540.7540.7536,053,500
Jun 08, 202141.2541.5040.5040.5040.5049,609,300
Jun 07, 202141.5041.7541.0041.2541.2565,914,800
Jun 04, 202141.2541.7541.0041.2541.2576,905,100
Jun 02, 202141.7542.0041.2541.5041.5090,445,900
Jun 01, 202140.0041.5040.0041.5041.50139,641,800
May 31, 202139.2539.5039.0039.5039.5032,629,600
May 28, 202139.2539.5039.0039.2539.2547,154,300
May 27, 202139.0039.2538.5038.7538.75201,215,000
May 25, 202138.7539.0038.5038.7538.7547,606,200
May 24, 202138.5039.0038.0038.2538.2553,404,300
May 21, 202138.7539.0038.0038.5038.50108,867,200
May 20, 202139.7539.7538.7539.0039.0076,811,700
May 19, 202139.5039.7539.2539.7539.7553,432,200
May 18, 202140.0040.5039.7540.0040.0061,374,500
May 17, 202140.2540.5039.7539.7539.7557,341,500
May 14, 202140.2540.5039.5040.2540.2575,052,100
May 13, 202139.5040.0039.2540.0040.0076,074,000
May 12, 202140.0040.2539.5039.7539.7557,783,300
May 11, 202140.0040.5039.7540.2540.2545,648,500
May 10, 202140.7541.0040.0040.5040.5039,373,600
May 07, 202140.0040.5039.7540.5040.5043,201,900
May 06, 202139.7540.2539.2539.7539.7551,747,300
May 05, 202140.7541.0039.2539.5039.5097,820,000
Apr 30, 202140.5040.7540.0040.0040.0053,259,900
Apr 29, 202139.7540.7539.5040.5040.5077,856,600
Apr 28, 202139.0039.5038.7539.2539.2535,232,600
Apr 27, 202138.7539.0038.5039.0039.0026,567,400
Apr 26, 202138.7539.0038.5038.7538.7534,829,000
Apr 23, 202139.0039.0038.5038.7538.7533,893,600
Apr 22, 202139.2539.5039.0039.0039.0036,460,500
Apr 21, 202139.5039.5039.0039.2539.2540,084,200
Apr 20, 202139.7540.2539.5039.7539.7534,410,000
Apr 19, 202139.7540.0039.5039.7539.7530,128,300
Apr 16, 202139.5040.0039.2539.7539.7560,260,500
Apr 12, 202139.2539.5038.7539.0039.0037,609,500
Apr 09, 202139.0039.7539.0039.2539.2551,489,000
Apr 08, 202139.2539.5039.0039.0039.0037,568,700
Apr 07, 202139.7540.0039.2539.5039.5083,189,600
Apr 05, 202140.5040.7540.0040.0040.0028,921,000
Apr 02, 202141.2541.2540.5040.5040.5040,479,900
Apr 01, 202141.0041.2540.7540.7540.7552,230,600
Mar 31, 202140.5041.2540.5041.0041.0057,139,700
Mar 30, 202141.0041.2540.5040.7540.7545,195,300
Mar 29, 202140.5041.0040.2540.7540.7549,691,200
Mar 26, 202140.2540.5040.0040.2540.2523,495,900
Mar 25, 202140.2540.5040.0040.2540.2541,435,200
Mar 24, 202140.0040.2539.7540.2540.2545,431,600
Mar 23, 202140.2540.5040.0040.2540.2535,990,800
Mar 22, 202140.5040.7540.0040.5040.5034,058,900
Mar 19, 202140.0040.5039.7540.5040.5080,270,400
Mar 18, 202140.7541.2540.5040.5040.5048,932,200
Mar 17, 202140.5040.7540.0040.5040.5094,213,200
Mar 16, 202141.2541.2540.5040.7540.7563,962,400
Mar 15, 202141.7542.0041.0041.2541.2580,602,500
Mar 12, 202141.7542.0041.2541.7541.7563,249,100
Mar 11, 202141.7542.0041.2541.5041.5061,501,400
Mar 10, 202141.0041.5040.7541.5041.5079,871,400
Mar 09, 202142.2542.2541.0041.2541.2595,147,400
Mar 08, 202141.5042.5041.5042.0042.00126,615,700
Mar 05, 202140.2541.2540.2540.5040.5090,370,700
Mar 04, 202140.2540.5040.0040.0040.0085,198,500
Mar 04, 20210.82 Dividend
Mar 03, 202140.0041.0040.0041.0040.1876,191,500
Mar 02, 202139.7540.2539.5039.7538.9654,742,000
Mar 01, 202140.0040.2539.7540.0039.2055,518,400
Feb 25, 202140.2540.7539.7540.0039.20106,429,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...