PTT PCL (BKK:PTT)
Thailand · Delayed Price · Currency is THB 30.50
-0.25 (-0.81%)
Nov 7, 2025, 4:39 PM ICT
PTT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 30.75 | 30.75 | 30.50 | 30.75 | 30.75 | 0.82% | 22,796,722 |
| Nov 5, 2025 | 30.50 | 30.75 | 30.50 | 30.50 | 30.50 | - | 12,385,200 |
| Nov 4, 2025 | 30.75 | 31.00 | 30.50 | 30.50 | 30.50 | -0.81% | 51,528,351 |
| Nov 3, 2025 | 30.75 | 31.25 | 30.75 | 30.75 | 30.75 | - | 40,383,126 |
| Oct 31, 2025 | 31.00 | 31.00 | 30.50 | 30.75 | 30.75 | -0.81% | 30,452,946 |
| Oct 30, 2025 | 30.75 | 31.25 | 30.50 | 31.00 | 31.00 | 0.81% | 39,942,256 |
| Oct 29, 2025 | 30.75 | 31.25 | 30.75 | 30.75 | 30.75 | - | 59,975,783 |
| Oct 28, 2025 | 31.25 | 31.50 | 30.50 | 30.75 | 30.75 | -1.60% | 77,088,279 |
| Oct 27, 2025 | 31.75 | 32.00 | 31.25 | 31.25 | 31.25 | -1.57% | 95,498,464 |
| Oct 24, 2025 | 31.25 | 31.75 | 31.00 | 31.75 | 31.75 | 2.42% | 53,337,168 |
| Oct 22, 2025 | 30.75 | 31.25 | 30.50 | 31.00 | 31.00 | 0.81% | 88,077,182 |
| Oct 21, 2025 | 31.00 | 31.25 | 30.75 | 30.75 | 30.75 | - | 18,932,252 |
| Oct 20, 2025 | 30.50 | 31.00 | 30.50 | 30.75 | 30.75 | 1.65% | 44,246,633 |
| Oct 17, 2025 | 30.50 | 30.75 | 30.25 | 30.25 | 30.25 | -1.63% | 54,578,068 |
| Oct 16, 2025 | 31.25 | 31.25 | 30.50 | 30.75 | 30.75 | -1.60% | 92,843,756 |
| Oct 15, 2025 | 31.00 | 31.25 | 31.00 | 31.25 | 31.25 | 0.81% | 92,827,800 |
| Oct 14, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -1.59% | 69,369,703 |
| Oct 10, 2025 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -1.56% | 37,750,818 |
| Oct 9, 2025 | 32.00 | 32.00 | 31.75 | 32.00 | 32.00 | - | 37,741,800 |
| Oct 8, 2025 | 32.00 | 32.25 | 31.75 | 32.00 | 32.00 | - | 42,622,409 |
| Oct 7, 2025 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | - | 9,910,257 |
| Oct 6, 2025 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | -0.78% | 14,742,097 |
| Oct 3, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | - | 21,835,061 |
| Oct 2, 2025 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | - | 13,058,366 |
| Oct 1, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | -3.01% | 88,218,295 |
| Sep 30, 2025 | 33.50 | 33.50 | 33.25 | 33.25 | 32.35 | -1.48% | 62,633,553 |
| Sep 29, 2025 | 33.25 | 33.75 | 33.25 | 33.75 | 32.84 | 1.50% | 78,843,110 |
| Sep 26, 2025 | 33.25 | 33.50 | 33.00 | 33.25 | 32.35 | - | 59,135,320 |
| Sep 25, 2025 | 33.25 | 33.50 | 33.00 | 33.25 | 32.35 | 0.76% | 47,118,028 |
| Sep 24, 2025 | 33.00 | 33.25 | 32.75 | 33.00 | 32.11 | - | 49,616,607 |
| Sep 23, 2025 | 33.00 | 33.25 | 32.75 | 33.00 | 32.11 | - | 36,175,675 |
| Sep 22, 2025 | 33.25 | 33.50 | 32.75 | 33.00 | 32.11 | -0.75% | 51,665,948 |
| Sep 19, 2025 | 33.25 | 33.50 | 32.75 | 33.25 | 32.35 | 0.76% | 151,136,551 |
| Sep 18, 2025 | 33.50 | 33.50 | 32.75 | 33.00 | 32.11 | -0.75% | 46,557,661 |
| Sep 17, 2025 | 33.25 | 33.75 | 33.25 | 33.25 | 32.35 | - | 97,624,160 |
| Sep 16, 2025 | 33.00 | 33.25 | 32.75 | 33.25 | 32.35 | 1.53% | 21,805,497 |
| Sep 15, 2025 | 33.50 | 33.50 | 32.75 | 32.75 | 31.86 | -2.24% | 72,741,103 |
| Sep 12, 2025 | 33.25 | 33.50 | 33.00 | 33.50 | 32.59 | 0.75% | 57,212,444 |
| Sep 11, 2025 | 32.50 | 33.50 | 32.50 | 33.25 | 32.35 | 3.10% | 130,487,009 |
| Sep 10, 2025 | 32.50 | 32.75 | 32.25 | 32.25 | 31.38 | -0.77% | 78,630,011 |
| Sep 9, 2025 | 31.75 | 32.50 | 31.75 | 32.50 | 31.62 | 2.36% | 106,541,735 |
| Sep 8, 2025 | 31.75 | 32.25 | 31.50 | 31.75 | 30.89 | 0.79% | 67,651,796 |
| Sep 5, 2025 | 31.50 | 32.00 | 31.25 | 31.50 | 30.65 | -0.79% | 56,140,730 |
| Sep 4, 2025 | 32.00 | 32.25 | 31.50 | 31.75 | 30.89 | -0.78% | 46,528,643 |
| Sep 3, 2025 | 31.75 | 32.25 | 31.50 | 32.00 | 31.13 | 1.59% | 96,108,625 |
| Sep 2, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | 30.65 | - | 47,215,888 |
| Sep 1, 2025 | 31.00 | 31.50 | 30.75 | 31.50 | 30.65 | 1.61% | 45,960,338 |
| Aug 29, 2025 | 31.25 | 31.50 | 31.00 | 31.00 | 30.16 | -1.59% | 100,644,096 |
| Aug 28, 2025 | 31.75 | 31.75 | 31.25 | 31.50 | 30.65 | -0.79% | 37,533,807 |
| Aug 27, 2025 | 32.00 | 32.00 | 31.75 | 31.75 | 30.89 | -0.78% | 37,531,388 |