Singapore markets closed

PTT Public Company Limited (PTT.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
32.25-0.25 (-0.77%)
At close: 04:35PM ICT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202432.7532.7532.2532.2532.2521,537,500
18 Jul 202432.2532.7532.2532.5032.5014,775,000
17 Jul 202432.0032.0032.0032.0032.00-
16 Jul 202432.5032.7532.0032.0032.0040,206,600
15 Jul 202433.2533.2533.2533.2533.25-
12 Jul 202433.2533.2533.2533.2533.25-
11 Jul 202433.2533.2533.2533.2533.25-
10 Jul 202433.0033.2532.7533.2533.2517,480,800
09 Jul 202433.0033.0033.0033.0033.00-
08 Jul 202433.0033.0032.7533.0033.0013,042,600
05 Jul 202433.0033.0032.7533.0033.004,758,600
04 Jul 202432.7533.0032.7532.7532.7513,980,500
03 Jul 202432.5032.7532.5032.7532.7510,114,800
02 Jul 202432.5032.5032.5032.5032.50-
01 Jul 202432.5032.5032.5032.5032.50-
28 Jun 202432.5032.7532.5032.5032.5021,755,800
27 Jun 202432.7532.7532.5032.5032.5013,045,100
26 Jun 202432.0032.0032.0032.0032.00-
25 Jun 202432.0032.0032.0032.0032.00-
24 Jun 202432.0032.0032.0032.0032.00-
21 Jun 202432.2532.2531.7532.0032.0035,584,700
20 Jun 202432.5032.5032.0032.2532.2525,575,700
19 Jun 202431.7531.7531.7531.7531.75-
18 Jun 202431.7531.7531.7531.7531.75-
17 Jun 202431.7531.7531.7531.7531.75-
14 Jun 202431.5032.0031.5031.7531.7523,980,700
13 Jun 202432.0032.0031.5031.7531.7532,166,200
12 Jun 202432.0032.2532.0032.0032.0029,755,300
11 Jun 202432.0032.5032.0032.0032.0024,149,300
10 Jun 202432.0032.2531.7532.2532.2523,058,700
07 Jun 202432.0032.0032.0032.0032.00-
06 Jun 202432.7532.7531.7532.0032.0063,670,200
05 Jun 202432.7533.0032.5032.7532.7519,277,800
04 Jun 202432.7533.2532.5032.5032.5035,393,400
31 May 202432.7532.7532.7532.7532.75-
30 May 202432.7532.7532.7532.7532.75-
29 May 202433.0033.2532.5032.7532.7583,231,800
28 May 202433.5033.5033.0033.0033.0066,022,900
27 May 202433.7533.7533.0033.5033.5055,968,100
24 May 202433.5033.5033.5033.5033.50-
23 May 202433.5033.7533.5033.5033.5035,105,600
21 May 202433.7533.7533.7533.7533.75-
20 May 202433.7533.7533.7533.7533.75-
17 May 202434.0034.0033.7533.7533.7510,665,700
16 May 202434.0034.0034.0034.0034.00-
15 May 202434.0034.0034.0034.0034.00-
14 May 202433.5034.0033.5034.0034.0016,463,600
13 May 202433.7533.7533.5033.7533.754,738,100
10 May 202433.7533.7533.5033.7533.7511,790,800
09 May 202433.7534.0033.5033.7533.7520,770,900
08 May 202433.7534.0033.5033.7533.7563,054,700
07 May 202433.7533.7533.7533.7533.75-
03 May 202433.2533.7533.2533.7533.7532,885,000
02 May 202433.5033.7533.2533.2533.2539,656,500
30 Apr 202433.7533.7533.5033.7533.7517,428,200
29 Apr 202433.7534.0033.2533.7533.7556,874,300
26 Apr 202434.0034.2533.5033.7533.7532,118,100
25 Apr 202433.7534.0033.7533.7533.756,503,500
24 Apr 202434.0034.0034.0034.0034.00-
23 Apr 202433.7534.2533.5034.0034.0024,988,300
22 Apr 202433.7533.7533.5033.7533.7515,080,400
19 Apr 202434.7534.7534.7534.7534.75-
18 Apr 202434.7534.7534.7534.7534.75-
17 Apr 202434.7534.7534.7534.7534.75-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...