Singapore markets closed

PTT Public Company Limited (PTT.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
34.75-0.50 (-1.42%)
At close: 04:39PM ICT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 202435.0035.2534.7534.7534.7533,644,800
10 Apr 202434.7534.7534.7534.7534.75-
09 Apr 202434.7534.7534.7534.7534.75-
05 Apr 202434.5034.7534.2534.7534.7525,086,500
04 Apr 202434.5034.5034.5034.5034.50-
03 Apr 202434.0034.7534.0034.5034.5040,357,800
02 Apr 202433.5034.0033.5034.0034.0035,655,800
01 Apr 202434.0034.0033.5033.7533.7539,930,400
29 Mar 202433.5034.0033.5034.0034.0012,813,100
28 Mar 202433.7533.7533.7533.7533.75-
27 Mar 202433.5033.7533.5033.7533.756,680,800
26 Mar 202433.7533.7533.7533.7533.75-
25 Mar 202434.0034.2533.5033.7533.7569,549,100
22 Mar 202434.2534.2534.2534.2534.25-
21 Mar 202434.0034.2533.7534.2534.2520,317,100
20 Mar 202434.5034.5034.5034.5034.50-
19 Mar 202434.2534.5034.2534.5034.509,841,600
18 Mar 202434.7535.0034.2534.2534.2542,992,200
15 Mar 202434.7534.7534.7534.7534.75-
14 Mar 202434.0035.0034.0034.7534.7565,262,600
13 Mar 202433.7534.2533.7534.2534.2524,096,500
12 Mar 202433.7533.7533.7533.7533.75-
11 Mar 202433.7534.0033.7533.7533.7536,316,500
08 Mar 202434.2534.2533.7534.0034.0046,329,600
07 Mar 202434.2534.5034.0034.5034.5056,735,600
06 Mar 202434.0034.5033.7534.2534.2528,711,800
05 Mar 202434.0034.2533.7534.2534.2527,978,000
04 Mar 202434.0034.2533.7534.2534.2542,686,500
01 Mar 202434.2534.5034.0034.0034.0032,854,700
29 Feb 202434.5034.7534.0034.2534.2572,863,600
29 Feb 20241.2 Dividend
28 Feb 202435.5035.7535.5035.5034.3041,754,200
27 Feb 202435.7536.0035.5035.7534.5447,957,600
23 Feb 202435.7536.0035.5036.0034.7848,602,500
22 Feb 202435.7536.2535.7536.0034.7841,100,400
21 Feb 202435.7536.0035.5036.0034.7841,840,800
20 Feb 202435.7536.0035.5035.7534.5423,171,400
19 Feb 202435.7536.0035.5035.7534.5437,320,000
16 Feb 202435.2536.0035.0035.7534.5486,147,000
15 Feb 202434.7535.0034.5034.7533.5825,626,000
14 Feb 202434.7535.0034.5034.7533.5823,687,100
13 Feb 202435.0035.2534.7535.0033.8227,500,600
12 Feb 202434.7535.0034.7534.7533.586,057,800
09 Feb 202435.0035.0034.7535.0033.8215,907,400
08 Feb 202435.0035.2534.7534.7533.5839,944,600
07 Feb 202434.2535.0034.2535.0033.8243,166,300
06 Feb 202434.2534.5034.0034.2533.0920,578,900
05 Feb 202434.0034.2533.7534.0032.8527,945,300
02 Feb 202434.2534.2534.0034.0032.8519,403,200
01 Feb 202434.0034.2533.7534.2533.0936,959,700
31 Jan 202434.0034.2533.7533.7532.6147,266,600
30 Jan 202434.2534.2534.0034.0032.8535,241,900
29 Jan 202434.5034.5034.0034.5033.3328,776,500
26 Jan 202434.2534.5034.0034.0032.8516,987,200
25 Jan 202434.2534.5034.0034.2533.0921,760,400
24 Jan 202434.0034.2533.7534.2533.0928,836,900
23 Jan 202434.2534.2533.5034.0032.8538,875,800
22 Jan 202434.2534.2533.7534.0032.8520,909,000
19 Jan 202434.0034.5034.0034.2533.0955,437,000
18 Jan 202433.5034.0033.5033.7532.6156,301,400
17 Jan 202433.7533.7533.0033.5032.3783,651,300
16 Jan 202433.5034.0033.2533.7532.6144,606,100
15 Jan 202434.2534.2533.5033.5032.3760,579,100
12 Jan 202435.0035.2534.2534.2533.0977,705,300
11 Jan 202435.2535.2535.0035.0033.828,032,800
10 Jan 202435.2535.5035.0035.2534.0627,180,000
09 Jan 202435.5035.5035.0035.2534.0651,337,400
08 Jan 202435.5035.5035.0035.5034.3029,953,100
05 Jan 202435.2535.7535.2535.2534.0621,692,900
04 Jan 202435.2535.7535.0035.5034.3080,609,500
03 Jan 202435.5035.5035.0035.2534.0632,190,700
28 Dec 202335.7536.0035.5035.7534.5457,344,100
27 Dec 202335.5036.0035.5035.7534.5452,394,400
26 Dec 202335.2535.7535.2535.7534.5434,982,300
25 Dec 202335.0035.5035.0035.5034.3019,204,200
22 Dec 202335.0035.2534.7535.2534.0624,537,400
21 Dec 202335.2535.5034.7535.0033.8273,762,000
20 Dec 202335.5035.7535.2535.2534.0656,196,100
19 Dec 202335.7535.7535.2535.7534.5433,109,200
18 Dec 202335.7535.7535.5035.7534.5418,612,400
15 Dec 202335.7536.0035.5035.7534.5463,439,100
14 Dec 202335.7536.0035.5035.7534.5465,749,400
13 Dec 202335.5036.0035.5035.7534.5447,823,600
12 Dec 202335.7535.7535.5035.7534.5423,832,200
08 Dec 202335.5035.7535.5035.7534.5427,906,100
07 Dec 202335.5035.5035.0035.5034.3066,960,800
06 Dec 202335.5035.7535.2535.7534.5455,977,900
04 Dec 202335.2536.0035.2535.7534.5477,737,900
01 Dec 202334.5035.2534.5035.2534.0662,257,800
30 Nov 202335.0035.0034.5034.7533.5884,135,200
29 Nov 202335.0035.0034.7535.0033.8235,925,700
28 Nov 202335.0035.0034.5034.7533.5859,310,700
27 Nov 202334.5034.7534.2534.7533.5828,951,500
24 Nov 202334.5034.5034.2534.5033.3313,088,300
23 Nov 202334.5034.7534.2534.2533.0929,494,000
22 Nov 202334.5034.7534.2534.7533.5827,252,800
21 Nov 202334.7535.0034.5034.7533.5851,895,800
20 Nov 202334.5034.7534.2534.5033.3350,396,700
17 Nov 202334.2534.5033.7534.2533.0958,530,500
16 Nov 202334.0034.7533.7534.5033.3354,842,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...