PTT Public Co., Ltd.(TH:PTT)
฿38.25+0.25 (+0.66%)
TH:PTT
PTT Public Co., Ltd. historical prices
฿38.25
At close:+0.25 (+0.66%)
PTT Public Co., Ltd. (PTT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.25 | 38.75 | 38.00 | 38.25 | 38.25 | +0.66% | 72,609,086 | 0.76 |
| Nov 10, 2026 | 38.50 | 38.50 | 37.75 | 38.00 | 38.00 | -0.65% | 118,776,492 | 1.26 |
| Nov 09, 2026 | 38.50 | 38.75 | 38.25 | 38.50 | 38.50 | +0.65% | 48,504,141 | 0.52 |
| Nov 06, 2026 | 39.00 | 39.25 | 38.25 | 38.25 | 38.25 | -1.92% | 97,079,992 | 1.04 |
| Nov 05, 2026 | 38.75 | 39.25 | 38.50 | 39.00 | 39.00 | -2.50% | 106,105,547 | 1.13 |
| Nov 04, 2026 | 40.25 | 40.50 | 39.75 | 40.00 | 40.00 | -1.23% | 95,529,609 | 1.01 |
| Nov 03, 2026 | 40.50 | 40.75 | 40.00 | 40.50 | 40.50 | -1.22% | 106,628,023 | 1.12 |
| Nov 02, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 90,562,109 | 0.93 |
| Oct 30, 2026 | 42.25 | 42.25 | 41.75 | 42.00 | 42.00 | -0.59% | 54,458,696 | 0.55 |
| Oct 29, 2026 | 42.00 | 42.25 | 41.50 | 42.25 | 42.25 | +0.60% | 81,552,664 | 0.83 |
| Oct 28, 2026 | 42.25 | 42.25 | 41.75 | 42.00 | 42.00 | 0.00% | 58,535,290 | 0.59 |
| Oct 27, 2026 | 42.00 | 42.25 | 41.75 | 42.00 | 42.00 | +0.60% | 54,249,944 | 0.54 |
| Oct 26, 2026 | 41.75 | 42.50 | 41.75 | 41.75 | 41.75 | +0.60% | 121,133,260 | 1.24 |
| Oct 23, 2026 | 41.50 | 41.50 | 41.25 | 41.50 | 41.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 40.50 | 41.75 | 40.25 | 41.50 | 41.50 | +1.84% | 101,700,530 | 1.03 |
| Oct 21, 2026 | 40.75 | 41.00 | 40.50 | 40.75 | 40.75 | 0.00% | 37,040,876 | 0.37 |
| Oct 20, 2026 | 41.00 | 41.25 | 40.75 | 40.75 | 40.75 | -0.61% | 30,822,626 | 0.31 |
| Oct 19, 2026 | 41.25 | 41.50 | 40.75 | 41.00 | 41.00 | 0.00% | 64,708,520 | 0.64 |
| Oct 16, 2026 | 41.00 | 41.00 | 40.50 | 41.00 | 41.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 40.75 | 41.00 | 40.50 | 41.00 | 41.00 | +0.61% | 50,838,596 | 0.48 |
| Oct 14, 2026 | 40.50 | 41.25 | 40.50 | 40.75 | 40.75 | +1.24% | 121,050,590 | 1.15 |
| Oct 13, 2026 | 40.25 | 40.50 | 40.00 | 40.25 | 40.25 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 40.25 | 40.50 | 40.00 | 40.25 | 40.25 | +0.63% | 47,273,652 | 0.43 |
| Oct 09, 2026 | 40.25 | 40.50 | 40.00 | 40.00 | 40.00 | 0.00% | 47,040,440 | 0.43 |
| Oct 08, 2026 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | -1.23% | 87,456,160 | 0.79 |
| Oct 07, 2026 | 40.00 | 41.00 | 40.00 | 40.50 | 40.50 | +1.00% | 76,519,784 | 0.69 |
| Oct 06, 2026 | 41.25 | 41.75 | 41.25 | 41.50 | 40.10 | 0.00% | 121,782,680 | 1.09 |
| Oct 05, 2026 | 41.50 | 41.75 | 41.00 | 41.50 | 40.10 | 0.00% | 73,140,824 | 0.65 |
| Oct 02, 2026 | 41.00 | 41.50 | 40.75 | 41.50 | 40.10 | +1.84% | 124,583,670 | 1.10 |
| Oct 01, 2026 | 40.75 | 41.00 | 40.00 | 40.75 | 39.38 | 0.00% | 164,144,220 | 1.47 |
| Sep 30, 2026 | 42.00 | 42.00 | 40.75 | 40.75 | 39.38 | -2.98% | 211,373,090 | 1.92 |
| Sep 29, 2026 | 42.50 | 42.75 | 42.00 | 42.00 | 40.58 | -1.18% | 111,531,960 | 1.02 |
| Sep 28, 2026 | 43.00 | 43.25 | 42.25 | 42.50 | 41.07 | -1.16% | 92,528,720 | 0.85 |
| Sep 25, 2026 | 43.25 | 43.75 | 43.00 | 43.00 | 41.55 | -0.58% | 159,410,900 | 1.48 |
| Sep 24, 2026 | 42.25 | 43.25 | 42.00 | 43.25 | 41.79 | +2.97% | 222,273,470 | 2.11 |
| Sep 23, 2026 | 42.00 | 42.25 | 41.75 | 42.00 | 40.58 | 0.00% | 64,213,224 | 0.61 |
| Sep 22, 2026 | 42.00 | 42.25 | 41.75 | 42.00 | 40.58 | 0.00% | 65,683,580 | 0.62 |
| Sep 21, 2026 | 42.25 | 42.50 | 42.00 | 42.00 | 40.58 | -0.59% | 27,782,462 | 0.26 |
| Sep 18, 2026 | 42.25 | 42.50 | 42.00 | 42.25 | 40.82 | 0.00% | 55,224,880 | 0.52 |
| Sep 17, 2026 | 42.25 | 42.50 | 42.00 | 42.25 | 40.82 | +0.59% | 61,115,000 | 0.57 |
| Sep 16, 2026 | 42.50 | 42.50 | 42.00 | 42.00 | 40.58 | -1.18% | 95,340,800 | 0.90 |
| Sep 15, 2026 | 42.00 | 42.75 | 42.00 | 42.50 | 41.07 | +1.19% | 110,955,330 | 1.06 |
| Sep 14, 2026 | 42.00 | 42.25 | 41.75 | 42.00 | 40.58 | 0.00% | 69,939,200 | 0.67 |
| Sep 11, 2026 | 42.50 | 42.75 | 41.75 | 42.00 | 40.58 | 0.00% | 174,267,710 | 1.70 |
| Sep 10, 2026 | 42.25 | 42.50 | 41.75 | 42.00 | 40.58 | -0.59% | 111,838,940 | 1.09 |
| Sep 09, 2026 | 42.25 | 42.75 | 42.00 | 42.25 | 40.82 | 0.00% | 159,102,140 | 1.57 |
| Sep 08, 2026 | 41.50 | 42.25 | 41.50 | 42.25 | 40.82 | +1.81% | 77,681,816 | 0.77 |
| Sep 07, 2026 | 41.50 | 41.75 | 41.25 | 41.50 | 40.10 | 0.00% | 62,179,650 | 0.62 |
| Sep 04, 2026 | 41.75 | 41.75 | 41.00 | 41.50 | 40.10 | -0.60% | 144,542,980 | 1.47 |
| Sep 03, 2026 | 41.25 | 41.75 | 40.75 | 41.75 | 40.34 | +1.83% | 113,014,460 | 1.16 |
