Singapore markets closed

PTT Public Company Limited (PTT.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
33.25-0.50 (-1.48%)
At close: 04:37PM ICT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202233.0033.5032.7533.2533.2562,651,229
25 Nov 202233.7533.7533.2533.7533.7536,071,400
24 Nov 202234.0034.0033.2533.7533.7553,964,000
23 Nov 202233.0034.0033.0033.7533.7568,409,800
22 Nov 202233.2533.5033.0033.2533.2544,381,500
21 Nov 202233.2533.5033.0033.2533.2539,724,000
18 Nov 202233.0033.5032.7533.5033.5071,033,500
17 Nov 202233.2533.5033.0033.0033.0071,697,700
16 Nov 202233.5033.7533.2533.5033.5056,698,100
15 Nov 202233.7534.0033.2533.5033.5085,702,900
14 Nov 202234.5034.7533.5034.0034.00102,696,100
11 Nov 202234.5035.0034.2534.7534.7554,886,600
10 Nov 202234.5034.7534.0034.2534.2564,884,000
09 Nov 202235.5035.5035.0035.0035.0051,277,300
08 Nov 202235.7535.7535.2535.5035.5028,564,500
07 Nov 202236.0036.2535.5035.7535.7578,978,600
04 Nov 202236.0036.2536.0036.0036.0060,730,300
03 Nov 202235.7536.0035.5035.7535.7543,601,200
02 Nov 202236.2536.2535.7536.0036.0059,855,100
01 Nov 202236.0036.2535.7536.0036.0060,355,400
31 Oct 202236.0036.2535.7536.0036.0052,149,800
28 Oct 202235.2536.0035.2536.0036.0053,733,200
27 Oct 202235.0035.5034.7535.5035.5032,737,400
26 Oct 202235.0035.2534.7535.0035.0041,593,100
25 Oct 202235.2535.5035.0035.0035.0067,017,600
21 Oct 202234.7535.2534.7534.7534.7524,070,000
20 Oct 202234.2534.7534.2534.7534.7533,038,700
19 Oct 202234.2534.5034.2534.2534.2510,486,300
18 Oct 202234.2534.5034.0034.2534.2569,784,400
17 Oct 202234.5034.5034.0034.2534.2591,968,100
12 Oct 202234.5035.0034.5034.5034.5038,256,500
11 Oct 202234.2534.5034.2534.5034.5020,949,500
10 Oct 202234.5034.7534.0034.5034.5087,348,000
07 Oct 202234.5034.7534.2534.5034.5058,567,500
06 Oct 202234.5035.0034.5034.5034.5071,940,600
05 Oct 202234.5034.7534.2534.5034.5069,696,700
04 Oct 202234.5034.7534.2534.5034.5051,217,300
03 Oct 202234.0034.2533.7534.0034.0055,553,600
30 Sept 202234.0034.5034.0034.0034.0075,492,000
29 Sept 202235.2535.5034.0034.2534.2596,070,900
28 Sept 202235.2535.5035.0035.0035.0049,151,800
28 Sept 20221.3 Dividend
27 Sept 202236.7537.0036.7536.7535.4555,111,300
26 Sept 202237.0037.2536.5037.0035.6955,859,200
23 Sept 202237.2537.2537.0037.0035.6938,769,800
22 Sept 202237.0037.5036.7537.2535.9360,802,000
21 Sept 202237.0037.2536.7537.0035.6946,103,900
20 Sept 202237.0037.2536.7537.0035.6953,669,000
19 Sept 202237.0037.2536.7536.7535.4531,788,500
16 Sept 202237.0037.2536.7536.7535.4596,082,500
15 Sept 202237.0037.2536.7536.7535.4542,997,100
14 Sept 202236.7537.0036.5036.7535.4541,145,900
13 Sept 202237.0037.2536.7537.0035.6944,958,500
12 Sept 202237.0037.5036.7537.2535.9356,435,400
09 Sept 202236.5037.0036.2536.7535.4536,255,000
08 Sept 202236.7536.7536.2536.2534.9767,305,800
07 Sept 202237.0037.2536.7537.0035.6936,279,400
06 Sept 202237.0037.5037.0037.2535.9320,756,500
05 Sept 202236.7537.2536.5037.0035.6937,083,900
02 Sept 202236.7537.0036.5036.7535.4535,303,200
01 Sept 202237.2537.5036.5036.7535.4568,865,000
31 Aug 202237.7537.7537.2537.5036.1776,636,200
30 Aug 202237.5038.0037.5038.0036.6649,033,400
29 Aug 202237.5037.7537.0037.5036.1764,898,600
26 Aug 202237.7538.0037.5038.0036.6635,083,300
25 Aug 202237.7538.0037.5037.7536.4142,514,900
24 Aug 202237.7538.2537.5037.7536.4196,869,700
23 Aug 202236.7537.7536.7537.5036.1747,634,400
22 Aug 202237.0037.5036.7536.7535.4552,110,800
19 Aug 202237.2537.5037.0037.0035.6938,474,800
18 Aug 202237.5037.7537.0037.2535.9345,521,500
17 Aug 202237.5038.0037.2537.7536.4189,352,700
16 Aug 202237.2537.5037.0037.5036.1775,762,700
15 Aug 202236.7537.2536.5037.0035.6934,452,500
11 Aug 202237.0037.0036.2537.0035.6951,073,400
10 Aug 202236.2536.7536.2536.7535.4545,477,700
09 Aug 202236.2536.7536.0036.2534.9746,983,100
08 Aug 202235.2536.5035.0036.5035.2180,742,100
05 Aug 202234.7535.5034.5035.5034.2453,854,700
04 Aug 202235.5035.5034.7535.0033.7632,575,400
03 Aug 202235.2535.5035.0035.2534.0027,271,900
02 Aug 202235.2535.5034.7535.2534.0053,686,100
01 Aug 202234.7535.5034.5035.2534.0088,917,000
27 Jul 202234.2534.7534.2534.7533.5229,089,000
26 Jul 202234.5034.7534.2534.5033.2830,315,100
25 Jul 202234.2534.5034.0034.2533.0419,818,200
22 Jul 202234.2534.5034.0034.5033.2831,604,300
21 Jul 202234.0034.2533.7534.2533.0419,639,400
20 Jul 202234.2534.5034.0034.2533.0462,716,500
19 Jul 202234.2534.5034.0034.2533.0458,599,300
18 Jul 202233.5034.5033.5034.5033.2861,647,600
15 Jul 202233.7534.0033.0033.5032.3146,734,000
14 Jul 202233.2534.0033.2533.7532.5668,303,400
12 Jul 202233.7534.0033.5033.7532.5644,995,200
11 Jul 202234.2534.5033.7534.0032.8049,444,500
08 Jul 202234.7535.0034.2534.5033.2854,322,900
07 Jul 202234.0035.0033.5034.7533.5273,502,900
06 Jul 202234.0034.2533.5034.0032.8060,256,300
05 Jul 202234.0034.2533.7534.2533.0457,879,800
04 Jul 202234.5034.5033.7534.2533.0469,448,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...