PTT PCL (BKK:PTT)
Thailand · Delayed Price · Currency is THB 33.00
+0.25 (0.76%)
At close: Jan 16, 2026
PTT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 32.75 | 33.25 | 32.75 | 33.00 | 33.00 | 0.76% | 76,753,910 |
| Jan 15, 2026 | 32.75 | 33.00 | 32.25 | 32.75 | 32.75 | - | 79,432,530 |
| Jan 14, 2026 | 32.00 | 32.75 | 32.00 | 32.75 | 32.75 | 3.15% | 102,118,100 |
| Jan 13, 2026 | 32.00 | 32.25 | 31.75 | 31.75 | 31.75 | -0.78% | 35,991,070 |
| Jan 12, 2026 | 31.75 | 32.00 | 31.75 | 32.00 | 32.00 | 0.79% | 17,390,780 |
| Jan 9, 2026 | 31.50 | 31.75 | 31.50 | 31.75 | 31.75 | 0.79% | 24,896,790 |
| Jan 8, 2026 | 31.50 | 31.75 | 31.50 | 31.50 | 31.50 | - | 26,859,350 |
| Jan 7, 2026 | 31.50 | 31.75 | 31.50 | 31.50 | 31.50 | -0.79% | 21,255,010 |
| Jan 6, 2026 | 31.75 | 31.75 | 31.50 | 31.75 | 31.75 | - | 41,857,470 |
| Jan 5, 2026 | 31.75 | 32.00 | 31.50 | 31.75 | 31.75 | -0.78% | 35,819,490 |
| Dec 30, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 1.59% | 41,210,512 |
| Dec 29, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | - | 38,891,300 |
| Dec 26, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | - | 34,084,620 |
| Dec 25, 2025 | 31.75 | 31.75 | 31.50 | 31.50 | 31.50 | -0.79% | 20,536,800 |
| Dec 24, 2025 | 31.75 | 32.00 | 31.50 | 31.75 | 31.75 | - | 30,927,070 |
| Dec 23, 2025 | 32.00 | 32.25 | 31.75 | 31.75 | 31.75 | - | 55,660,620 |
| Dec 22, 2025 | 31.75 | 32.00 | 31.50 | 31.75 | 31.75 | 0.79% | 43,774,420 |
| Dec 19, 2025 | 31.25 | 31.75 | 31.00 | 31.50 | 31.50 | 0.80% | 68,507,370 |
| Dec 18, 2025 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | 0.81% | 93,531,180 |
| Dec 17, 2025 | 31.25 | 31.50 | 31.00 | 31.00 | 31.00 | -0.80% | 71,082,320 |
| Dec 16, 2025 | 31.50 | 31.75 | 31.25 | 31.25 | 31.25 | -1.57% | 26,561,260 |
| Dec 15, 2025 | 31.25 | 31.75 | 31.25 | 31.75 | 31.75 | 1.60% | 31,811,960 |
| Dec 12, 2025 | 31.50 | 31.50 | 31.00 | 31.25 | 31.25 | - | 21,254,000 |
| Dec 11, 2025 | 31.50 | 31.50 | 31.00 | 31.25 | 31.25 | -0.79% | 20,888,460 |
| Dec 9, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | - | 21,960,700 |
| Dec 8, 2025 | 31.75 | 32.00 | 31.50 | 31.50 | 31.50 | -0.79% | 31,796,000 |
| Dec 4, 2025 | 31.50 | 32.00 | 31.25 | 31.75 | 31.75 | 1.60% | 74,769,350 |
| Dec 3, 2025 | 31.00 | 31.50 | 31.00 | 31.25 | 31.25 | - | 49,695,170 |
| Dec 2, 2025 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | - | 50,245,550 |
| Dec 1, 2025 | 30.75 | 31.25 | 30.50 | 31.25 | 31.25 | 1.63% | 96,389,100 |
| Nov 28, 2025 | 30.50 | 31.00 | 30.50 | 30.75 | 30.75 | 0.82% | 44,959,260 |
| Nov 27, 2025 | 30.25 | 30.50 | 30.25 | 30.50 | 30.50 | - | 5,512,777 |
| Nov 26, 2025 | 30.50 | 30.50 | 30.25 | 30.50 | 30.50 | - | 12,336,730 |
| Nov 25, 2025 | 30.50 | 30.50 | 30.25 | 30.50 | 30.50 | 0.83% | 42,116,890 |
| Nov 24, 2025 | 30.50 | 30.50 | 30.00 | 30.25 | 30.25 | - | 76,172,220 |
| Nov 21, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | -0.82% | 20,170,940 |
| Nov 20, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | 0.83% | 33,288,750 |
| Nov 19, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | -0.82% | 21,290,980 |
| Nov 18, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | - | 21,844,880 |
| Nov 17, 2025 | 30.25 | 30.75 | 30.25 | 30.50 | 30.50 | - | 35,786,330 |
| Nov 14, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | - | 21,220,070 |
| Nov 13, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | 0.83% | 44,366,760 |
| Nov 12, 2025 | 30.50 | 30.75 | 30.25 | 30.25 | 30.25 | -0.82% | 33,172,020 |
| Nov 11, 2025 | 30.75 | 31.00 | 30.50 | 30.50 | 30.50 | - | 33,296,650 |
| Nov 10, 2025 | 30.75 | 30.75 | 30.25 | 30.50 | 30.50 | - | 35,441,260 |
| Nov 7, 2025 | 30.75 | 30.75 | 30.50 | 30.50 | 30.50 | -0.81% | 23,507,280 |
| Nov 6, 2025 | 30.75 | 30.75 | 30.50 | 30.75 | 30.75 | 0.82% | 22,796,720 |
| Nov 5, 2025 | 30.50 | 30.75 | 30.50 | 30.50 | 30.50 | - | 12,391,850 |
| Nov 4, 2025 | 30.75 | 31.00 | 30.50 | 30.50 | 30.50 | -0.81% | 51,528,350 |
| Nov 3, 2025 | 30.75 | 31.25 | 30.75 | 30.75 | 30.75 | - | 40,383,120 |