Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.79 (+3.14%)
PTT Public Company Limited (PTT.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 32.00 | 32.00 | 31.75 | 31.75 | 31.75 | 18,522,800 |
| 25 Jul 2024 | 31.75 | 32.00 | 31.50 | 31.75 | 31.75 | 25,980,600 |
| 24 Jul 2024 | 32.00 | 32.25 | 31.75 | 31.75 | 31.75 | 23,816,000 |
| 23 Jul 2024 | 32.25 | 32.50 | 32.00 | 32.00 | 32.00 | 22,822,100 |
| 19 Jul 2024 | 32.75 | 32.75 | 32.25 | 32.25 | 32.25 | 21,537,500 |
| 18 Jul 2024 | 32.25 | 32.75 | 32.25 | 32.50 | 32.50 | 14,775,000 |
| 17 Jul 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 16 Jul 2024 | 32.50 | 32.75 | 32.00 | 32.00 | 32.00 | 40,206,600 |
| 15 Jul 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 12 Jul 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 11 Jul 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 10 Jul 2024 | 33.00 | 33.25 | 32.75 | 33.25 | 33.25 | 17,480,800 |
| 09 Jul 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 08 Jul 2024 | 33.00 | 33.00 | 32.75 | 33.00 | 33.00 | 13,042,600 |
| 05 Jul 2024 | 33.00 | 33.00 | 32.75 | 33.00 | 33.00 | 4,758,600 |
| 04 Jul 2024 | 32.75 | 33.00 | 32.75 | 32.75 | 32.75 | 13,980,500 |
| 03 Jul 2024 | 32.50 | 32.75 | 32.50 | 32.75 | 32.75 | 10,114,800 |
| 02 Jul 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 01 Jul 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 28 Jun 2024 | 32.50 | 32.75 | 32.50 | 32.50 | 32.50 | 21,755,800 |
| 27 Jun 2024 | 32.75 | 32.75 | 32.50 | 32.50 | 32.50 | 13,045,100 |
| 26 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 25 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 24 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 21 Jun 2024 | 32.25 | 32.25 | 31.75 | 32.00 | 32.00 | 35,584,700 |
| 20 Jun 2024 | 32.50 | 32.50 | 32.00 | 32.25 | 32.25 | 25,575,700 |
| 19 Jun 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 18 Jun 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 17 Jun 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 14 Jun 2024 | 31.50 | 32.00 | 31.50 | 31.75 | 31.75 | 23,980,700 |
| 13 Jun 2024 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | 32,166,200 |
| 12 Jun 2024 | 32.00 | 32.25 | 32.00 | 32.00 | 32.00 | 29,755,300 |
| 11 Jun 2024 | 32.00 | 32.50 | 32.00 | 32.00 | 32.00 | 24,149,300 |
| 10 Jun 2024 | 32.00 | 32.25 | 31.75 | 32.25 | 32.25 | 23,058,700 |
| 07 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 06 Jun 2024 | 32.75 | 32.75 | 31.75 | 32.00 | 32.00 | 63,670,200 |
| 05 Jun 2024 | 32.75 | 33.00 | 32.50 | 32.75 | 32.75 | 19,277,800 |
| 04 Jun 2024 | 32.75 | 33.25 | 32.50 | 32.50 | 32.50 | 35,393,400 |
| 31 May 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 30 May 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 29 May 2024 | 33.00 | 33.25 | 32.50 | 32.75 | 32.75 | 83,231,800 |
| 28 May 2024 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | 66,022,900 |
| 27 May 2024 | 33.75 | 33.75 | 33.00 | 33.50 | 33.50 | 55,968,100 |
| 24 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 23 May 2024 | 33.50 | 33.75 | 33.50 | 33.50 | 33.50 | 35,105,600 |
| 21 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 20 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 17 May 2024 | 34.00 | 34.00 | 33.75 | 33.75 | 33.75 | 10,665,700 |
| 16 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 15 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 14 May 2024 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 16,463,600 |
| 13 May 2024 | 33.75 | 33.75 | 33.50 | 33.75 | 33.75 | 4,738,100 |
| 10 May 2024 | 33.75 | 33.75 | 33.50 | 33.75 | 33.75 | 11,790,800 |
| 09 May 2024 | 33.75 | 34.00 | 33.50 | 33.75 | 33.75 | 20,770,900 |
| 08 May 2024 | 33.75 | 34.00 | 33.50 | 33.75 | 33.75 | 63,054,700 |
| 07 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 03 May 2024 | 33.25 | 33.75 | 33.25 | 33.75 | 33.75 | 32,885,000 |
| 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 |
| *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.