Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PTT Public Company Limited (PTT.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
36.75+0.50 (+1.38%)
At close: 04:35PM ICT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202236.2536.7536.2536.7536.7545,477,700
Aug 09, 202236.2536.7536.0036.2536.2546,983,100
Aug 08, 202235.2536.5035.0036.5036.5080,742,100
Aug 05, 202234.7535.5034.5035.5035.5053,854,700
Aug 04, 202235.5035.5034.7535.0035.0032,575,400
Aug 03, 202235.2535.5035.0035.2535.2527,271,900
Aug 02, 202235.2535.5034.7535.2535.2553,686,100
Aug 01, 202234.7535.5034.5035.2535.2588,917,000
Jul 27, 202234.2534.7534.2534.7534.7529,089,000
Jul 26, 202234.5034.7534.2534.5034.5030,315,100
Jul 25, 202234.2534.5034.0034.2534.2519,818,200
Jul 22, 202234.2534.5034.0034.5034.5031,604,300
Jul 21, 202234.0034.2533.7534.2534.2519,639,400
Jul 20, 202234.2534.5034.0034.2534.2562,716,500
Jul 19, 202234.2534.5034.0034.2534.2558,599,300
Jul 18, 202233.5034.5033.5034.5034.5061,647,600
Jul 15, 202233.7534.0033.0033.5033.5046,734,000
Jul 14, 202233.2534.0033.2533.7533.7568,303,400
Jul 12, 202233.7534.0033.5033.7533.7544,995,200
Jul 11, 202234.2534.5033.7534.0034.0049,444,500
Jul 08, 202234.7535.0034.2534.5034.5054,322,900
Jul 07, 202234.0035.0033.5034.7534.7573,502,900
Jul 06, 202234.0034.2533.5034.0034.0060,256,300
Jul 05, 202234.0034.2533.7534.2534.2557,879,800
Jul 04, 202234.5034.5033.7534.2534.2569,448,200
Jul 01, 202234.2534.5034.0034.5034.5026,783,100
Jun 30, 202235.2535.2534.0034.0034.0073,497,500
Jun 29, 202234.7535.2534.5035.0035.0087,925,800
Jun 28, 202234.0035.0033.7535.0035.00103,017,000
Jun 27, 202233.5034.2533.2534.0034.0060,386,500
Jun 24, 202233.5033.5032.7533.2533.25101,170,400
Jun 23, 202233.5033.7533.0033.2533.2595,160,600
Jun 22, 202233.5033.7533.2533.7533.7560,696,200
Jun 21, 202233.7534.0033.5033.7533.7566,612,500
Jun 20, 202233.2533.5033.0033.2533.2544,082,000
Jun 17, 202234.5034.5033.5033.5033.50252,882,700
Jun 16, 202236.0036.2534.7534.7534.75181,631,200
Jun 15, 202236.7536.7536.0036.0036.0064,502,900
Jun 14, 202236.5036.7536.2536.5036.5029,172,400
Jun 13, 202237.2537.2536.5036.5036.5069,982,900
Jun 10, 202237.5037.7537.2537.5037.5039,593,300
Jun 09, 202238.0038.2537.5037.7537.7536,018,700
Jun 08, 202238.2538.2537.7538.0038.0032,084,300
Jun 07, 202238.2538.2537.7538.0038.0034,007,000
Jun 06, 202238.0038.5038.0038.2538.2538,003,100
Jun 02, 202237.7538.2537.7538.0038.0030,230,400
Jun 01, 202238.0038.5038.0038.2538.2552,395,000
May 31, 202238.0038.2537.5038.2538.2582,813,300
May 30, 202237.7538.0037.5038.0038.0061,181,000
May 27, 202237.2537.5037.0037.5037.5036,074,200
May 26, 202237.0037.2536.7537.0037.0032,512,900
May 25, 202237.0037.2536.7536.7536.7533,843,300
May 24, 202237.2537.5036.7537.0037.0060,315,400
May 23, 202236.7537.7536.7537.5037.5062,122,800
May 20, 202236.5037.0036.5036.7536.7531,182,100
May 19, 202236.2536.5036.2536.2536.2533,653,100
May 18, 202237.0037.2536.7536.7536.7553,076,800
May 17, 202236.5037.0036.2537.0037.0078,725,500
May 13, 202237.0037.0036.2536.2536.2539,847,200
May 12, 202236.7537.0036.2536.5036.5068,386,000
May 11, 202237.0037.2536.5036.7536.7550,440,000
May 10, 202237.0037.2536.7537.0037.0084,699,200
May 09, 202237.5037.7537.0037.0037.0041,035,800
May 06, 202237.2537.5037.2537.2537.2530,300,400
May 05, 202237.7538.0037.2537.5037.5040,723,300
May 03, 202237.5037.7537.0037.2537.2532,133,300
Apr 29, 202237.2537.7537.2537.5037.5040,607,100
Apr 28, 202236.7537.2536.5037.2537.2552,595,000
Apr 27, 202236.7537.0036.5036.5036.5044,241,500
Apr 26, 202237.0037.2536.7536.7536.7536,076,200
Apr 25, 202237.0037.2536.7537.0037.0041,645,800
Apr 22, 202237.5037.5037.0037.2537.2539,360,500
Apr 21, 202237.7537.7537.5037.7537.7519,730,200
Apr 20, 202237.7538.0037.5037.5037.5027,315,600
Apr 19, 202237.5038.2537.2537.7537.7555,317,000
Apr 18, 202237.2537.5037.0037.2537.2561,554,400
Apr 12, 202237.5037.7537.0037.0037.0052,893,300
Apr 11, 202237.7538.0037.5037.7537.7526,445,000
Apr 08, 202238.2538.5037.7537.7537.7553,592,600
Apr 07, 202238.5038.5038.0038.2538.2568,030,700
Apr 05, 202238.7539.0038.5038.5038.5045,728,000
Apr 04, 202238.7539.0038.5038.7538.7535,910,600
Apr 01, 202238.5039.0038.5038.7538.7540,102,700
Mar 31, 202239.0039.0038.5038.5038.5038,098,600
Mar 30, 202238.7539.0038.5038.7538.7542,685,600
Mar 29, 202239.0039.2538.5038.7538.7536,520,900
Mar 28, 202239.0039.5039.0039.0039.0023,921,800
Mar 25, 202239.2539.5038.7539.0039.0033,546,900
Mar 24, 202239.2539.5038.7539.5039.5076,967,400
Mar 23, 202239.2539.5039.0039.2539.2540,523,000
Mar 22, 202238.7539.7538.7539.2539.2589,193,800
Mar 21, 202239.2539.2538.7539.0039.0034,846,800
Mar 18, 202239.2539.5039.0039.0039.0061,983,100
Mar 17, 202239.2539.5039.0039.2539.2554,709,700
Mar 16, 202239.0039.0038.5039.0039.0041,795,600
Mar 15, 202238.7539.0038.2538.7538.7560,174,700
Mar 14, 202239.2539.5039.2539.5039.5024,802,800
Mar 11, 202238.5039.7538.2539.5039.5089,337,900
Mar 10, 202238.5038.7538.2538.7538.7564,666,100
Mar 09, 202238.5038.7538.0038.7538.7581,740,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement