Yahoo

Mail

Singapore markets open in 1 hour 26 minutes

Straits Times Index
3,087.24
+10.08(+0.33%)
S&P 500
4,549.34
-17.84(-0.39%)
Dow
36,054.43
-70.17(-0.19%)
Nasdaq
14,146.71
-83.19(-0.58%)
Bitcoin USD
43,728.00
-280.15(-0.64%)
CMC Crypto 200
892.72
+650.04(+267.86%)

PTT Public Company Limited (PTT.BK)

Thailand - Thailand Delayed Price. Currency in THB

Add to watchlist

35.75

0.00

(0.00%)

At close: 04:39PM ICT

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	35.50	35.75	35.25	35.75	35.75	55,977,900
04 Dec 2023	35.25	36.00	35.25	35.75	35.75	77,737,900
01 Dec 2023	34.50	35.25	34.50	35.25	35.25	62,257,800
30 Nov 2023	35.00	35.00	34.50	34.75	34.75	84,135,200
29 Nov 2023	35.00	35.00	34.75	35.00	35.00	35,925,700
28 Nov 2023	35.00	35.00	34.50	34.75	34.75	59,310,700
27 Nov 2023	34.50	34.75	34.25	34.75	34.75	28,951,500
24 Nov 2023	34.50	34.50	34.25	34.50	34.50	13,088,300
23 Nov 2023	34.50	34.75	34.25	34.25	34.25	29,494,000
22 Nov 2023	34.50	34.75	34.25	34.75	34.75	27,252,800
21 Nov 2023	34.75	35.00	34.50	34.75	34.75	51,895,800
20 Nov 2023	34.50	34.75	34.25	34.50	34.50	50,396,700
17 Nov 2023	34.25	34.50	33.75	34.25	34.25	58,530,500
16 Nov 2023	34.00	34.75	33.75	34.50	34.50	54,842,200
15 Nov 2023	34.00	34.50	33.75	34.25	34.25	39,113,400
14 Nov 2023	33.25	34.00	33.00	33.75	33.75	80,936,100
13 Nov 2023	33.00	33.25	32.50	33.25	33.25	27,920,800
10 Nov 2023	33.25	33.25	32.75	33.00	33.00	36,165,300
09 Nov 2023	33.00	33.50	32.75	33.25	33.25	48,471,900
08 Nov 2023	33.25	33.25	32.75	33.00	33.00	43,540,700
07 Nov 2023	33.00	33.50	33.00	33.25	33.25	27,651,300
06 Nov 2023	33.75	33.75	33.25	33.25	33.25	33,418,800
03 Nov 2023	33.75	34.00	33.50	33.75	33.75	32,488,700
02 Nov 2023	33.00	33.50	32.75	33.50	33.50	53,122,200
01 Nov 2023	33.25	33.25	32.75	33.00	33.00	15,017,000
31 Oct 2023	33.25	33.50	32.75	33.25	33.25	28,287,500
30 Oct 2023	33.25	33.75	33.25	33.25	33.25	23,839,900
27 Oct 2023	32.75	33.50	32.50	33.50	33.50	54,078,799
26 Oct 2023	32.75	33.00	32.50	32.75	32.75	61,162,200
25 Oct 2023	33.00	33.25	32.50	32.75	32.75	31,823,600
24 Oct 2023	33.00	33.25	32.75	32.75	32.75	38,262,000
20 Oct 2023	33.25	33.50	33.00	33.25	33.25	36,614,900
19 Oct 2023	33.50	33.75	33.25	33.50	33.50	35,703,400
18 Oct 2023	33.00	34.00	33.00	34.00	34.00	48,688,700
17 Oct 2023	33.25	33.25	32.75	33.00	33.00	23,630,600
16 Oct 2023	33.50	34.00	33.00	33.25	33.25	53,092,000
12 Oct 2023	33.25	33.50	33.00	33.50	33.50	39,114,000
11 Oct 2023	32.50	33.50	32.25	33.50	33.50	53,942,000
10 Oct 2023	32.50	32.75	32.25	32.50	32.50	14,840,300
09 Oct 2023	32.25	32.50	32.00	32.25	32.25	22,990,300
06 Oct 2023	32.00	32.25	31.50	31.75	31.75	25,355,300
05 Oct 2023	31.75	32.00	31.75	32.00	32.00	8,903,200
04 Oct 2023	31.50	32.25	31.25	32.25	32.25	48,695,800
04 Oct 2023	0.8 Dividend
03 Oct 2023	33.00	33.00	32.25	32.50	31.70	116,721,500
02 Oct 2023	33.50	33.75	33.00	33.25	32.43	90,928,100
29 Sept 2023	33.75	34.00	33.50	33.50	32.68	38,018,000
28 Sept 2023	34.00	34.25	33.50	33.50	32.68	70,700,700
27 Sept 2023	34.00	34.00	33.50	34.00	33.16	35,652,100
26 Sept 2023	33.50	34.00	33.50	33.75	32.92	42,290,100
25 Sept 2023	33.50	33.75	33.25	33.50	32.68	42,607,200
22 Sept 2023	33.25	34.00	33.00	33.50	32.68	84,432,400
21 Sept 2023	33.00	33.25	32.50	33.25	32.43	37,673,300
20 Sept 2023	34.00	34.00	32.75	33.25	32.43	79,813,700
19 Sept 2023	33.75	34.00	33.50	34.00	33.16	47,534,400
18 Sept 2023	35.00	35.00	33.75	34.00	33.16	100,544,600
15 Sept 2023	34.75	35.25	34.50	35.00	34.14	21,441,700
14 Sept 2023	34.75	35.00	34.50	34.75	33.89	17,508,900
13 Sept 2023	34.50	35.00	34.00	34.75	33.89	78,765,400
12 Sept 2023	34.75	34.75	34.25	34.50	33.65	43,144,300
11 Sept 2023	34.75	35.00	34.50	34.50	33.65	21,912,900
08 Sept 2023	35.00	35.00	34.75	35.00	34.14	22,924,100
07 Sept 2023	35.25	35.50	35.00	35.00	34.14	38,540,300
06 Sept 2023	34.75	35.50	34.75	35.25	34.38	69,316,900
05 Sept 2023	34.75	35.00	34.50	34.75	33.89	19,970,100
04 Sept 2023	35.25	35.50	34.75	34.75	33.89	46,316,700
01 Sept 2023	34.75	35.25	34.50	35.00	34.14	52,576,100
31 Aug 2023	35.50	35.75	34.50	34.75	33.89	96,686,000
30 Aug 2023	35.75	36.00	35.25	35.50	34.63	56,155,200
29 Aug 2023	35.75	36.00	35.50	36.00	35.11	49,805,300
28 Aug 2023	35.75	36.00	35.50	35.75	34.87	37,590,800
25 Aug 2023	35.50	35.75	35.25	35.50	34.63	40,568,400
24 Aug 2023	35.75	36.00	35.50	35.50	34.63	28,170,000
23 Aug 2023	36.00	36.25	35.50	35.75	34.87	102,724,900
22 Aug 2023	36.25	36.50	36.00	36.25	35.36	73,642,000
21 Aug 2023	36.00	36.25	35.75	36.00	35.11	45,399,900
18 Aug 2023	36.00	36.25	35.75	36.00	35.11	48,856,700
17 Aug 2023	35.50	36.00	35.50	36.00	35.11	21,896,800
16 Aug 2023	35.75	36.00	35.50	35.75	34.87	41,009,300
15 Aug 2023	35.75	36.00	35.50	36.00	35.11	28,887,500
11 Aug 2023	35.50	35.75	35.25	35.75	34.87	50,153,400
10 Aug 2023	35.00	35.75	35.00	35.75	34.87	67,528,400
09 Aug 2023	34.75	35.25	34.50	35.00	34.14	44,663,500
08 Aug 2023	34.75	35.00	34.50	34.75	33.89	31,401,000
07 Aug 2023	35.00	35.00	34.50	34.75	33.89	42,066,100
04 Aug 2023	35.00	35.25	34.75	34.75	33.89	40,792,500
03 Aug 2023	35.00	35.25	34.75	34.75	33.89	43,519,900
02 Aug 2023	35.00	35.25	34.75	35.25	34.38	24,657,000
31 Jul 2023	35.00	35.00	34.75	35.00	34.14	4,704,300
27 Jul 2023	34.75	35.25	34.50	34.75	33.89	81,782,000
26 Jul 2023	34.75	35.00	34.50	35.00	34.14	25,716,000
25 Jul 2023	34.75	35.00	34.50	35.00	34.14	24,748,700
24 Jul 2023	34.75	35.00	34.50	34.50	33.65	41,856,200
21 Jul 2023	34.25	34.75	34.00	34.75	33.89	45,646,900
20 Jul 2023	34.50	34.75	34.00	34.00	33.16	37,481,400
19 Jul 2023	34.75	35.00	34.50	34.50	33.65	46,472,400
18 Jul 2023	34.50	35.00	34.25	34.75	33.89	56,844,000
17 Jul 2023	35.00	35.00	34.25	34.50	33.65	90,240,700
14 Jul 2023	34.50	35.00	34.50	35.00	34.14	67,013,900
13 Jul 2023	34.25	34.50	34.00	34.25	33.41	53,489,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,087.24+10.08(+0.33%)

S&P 5004,549.34-17.84(-0.39%)

Dow36,054.43-70.17(-0.19%)

Nasdaq14,146.71-83.19(-0.58%)

Bitcoin USD43,728.00-280.15(-0.64%)

CMC Crypto 200892.72+650.04(+267.86%)

PTT Public Company Limited (PTT.BK)

Straits Times Index
3,087.24
+10.08(+0.33%)

S&P 500
4,549.34
-17.84(-0.39%)

Dow
36,054.43
-70.17(-0.19%)

Nasdaq
14,146.71
-83.19(-0.58%)

Bitcoin USD
43,728.00
-280.15(-0.64%)

CMC Crypto 200
892.72
+650.04(+267.86%)