PTT PCL (BKK:PTT)
Thailand · Delayed Price · Currency is THB 33.50
+0.25 (0.75%)
Sep 26, 2025, 2:30 PM ICT
PTT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.25 | 33.50 | 33.00 | 33.50 | 33.50 | 0.75% | 39,348,520 |
| Sep 25, 2025 | 33.25 | 33.50 | 33.00 | 33.25 | 33.25 | 0.76% | 47,118,028 |
| Sep 24, 2025 | 33.00 | 33.25 | 32.75 | 33.00 | 33.00 | - | 49,616,607 |
| Sep 23, 2025 | 33.00 | 33.25 | 32.75 | 33.00 | 33.00 | - | 36,175,675 |
| Sep 22, 2025 | 33.25 | 33.50 | 32.75 | 33.00 | 33.00 | -0.75% | 51,665,948 |
| Sep 19, 2025 | 33.25 | 33.50 | 32.75 | 33.25 | 33.25 | 0.76% | 151,136,551 |
| Sep 18, 2025 | 33.50 | 33.50 | 32.75 | 33.00 | 33.00 | -0.75% | 46,557,661 |
| Sep 17, 2025 | 33.25 | 33.75 | 33.25 | 33.25 | 33.25 | - | 97,624,160 |
| Sep 16, 2025 | 33.00 | 33.25 | 32.75 | 33.25 | 33.25 | 1.53% | 21,805,497 |
| Sep 15, 2025 | 33.50 | 33.50 | 32.75 | 32.75 | 32.75 | -2.24% | 72,741,103 |
| Sep 12, 2025 | 33.25 | 33.50 | 33.00 | 33.50 | 33.50 | 0.75% | 57,212,444 |
| Sep 11, 2025 | 32.50 | 33.50 | 32.50 | 33.25 | 33.25 | 3.10% | 130,487,009 |
| Sep 10, 2025 | 32.50 | 32.75 | 32.25 | 32.25 | 32.25 | -0.77% | 78,630,011 |
| Sep 9, 2025 | 31.75 | 32.50 | 31.75 | 32.50 | 32.50 | 2.36% | 106,541,735 |
| Sep 8, 2025 | 31.75 | 32.25 | 31.50 | 31.75 | 31.75 | 0.79% | 67,651,796 |
| Sep 5, 2025 | 31.50 | 32.00 | 31.25 | 31.50 | 31.50 | -0.79% | 56,140,730 |
| Sep 4, 2025 | 32.00 | 32.25 | 31.50 | 31.75 | 31.75 | -0.78% | 46,528,643 |
| Sep 3, 2025 | 31.75 | 32.25 | 31.50 | 32.00 | 32.00 | 1.59% | 96,108,625 |
| Sep 2, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | - | 47,215,888 |
| Sep 1, 2025 | 31.00 | 31.50 | 30.75 | 31.50 | 31.50 | 1.61% | 45,960,338 |
| Aug 29, 2025 | 31.25 | 31.50 | 31.00 | 31.00 | 31.00 | -1.59% | 100,644,096 |
| Aug 28, 2025 | 31.75 | 31.75 | 31.25 | 31.50 | 31.50 | -0.79% | 37,533,807 |
| Aug 27, 2025 | 32.00 | 32.00 | 31.75 | 31.75 | 31.75 | -0.78% | 37,531,388 |
| Aug 26, 2025 | 32.00 | 32.25 | 31.75 | 32.00 | 32.00 | -0.78% | 93,546,602 |
| Aug 25, 2025 | 32.00 | 32.25 | 32.00 | 32.25 | 32.25 | 0.78% | 7,007,089 |
| Aug 22, 2025 | 32.00 | 32.25 | 31.75 | 32.00 | 32.00 | - | 53,470,984 |
| Aug 21, 2025 | 31.75 | 32.25 | 31.75 | 32.00 | 32.00 | - | 74,007,974 |
| Aug 20, 2025 | 31.75 | 32.00 | 31.75 | 32.00 | 32.00 | 0.79% | 26,660,525 |
| Aug 19, 2025 | 32.00 | 32.25 | 31.75 | 31.75 | 31.75 | -1.55% | 38,972,047 |
| Aug 18, 2025 | 32.25 | 32.50 | 31.50 | 32.25 | 32.25 | - | 101,393,920 |
| Aug 15, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | - | 76,098,323 |
| Aug 14, 2025 | 32.50 | 32.50 | 32.00 | 32.25 | 32.25 | -0.77% | 61,305,666 |
| Aug 13, 2025 | 32.25 | 32.50 | 32.00 | 32.50 | 32.50 | 1.56% | 71,192,587 |
| Aug 8, 2025 | 32.25 | 32.50 | 31.75 | 32.00 | 32.00 | -0.78% | 68,403,970 |
| Aug 7, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | - | 49,866,158 |
| Aug 6, 2025 | 32.50 | 32.50 | 32.00 | 32.25 | 32.25 | -0.77% | 44,596,439 |
| Aug 5, 2025 | 32.25 | 32.50 | 32.00 | 32.50 | 32.50 | 1.56% | 56,551,698 |
| Aug 4, 2025 | 32.25 | 32.50 | 32.00 | 32.00 | 32.00 | -0.78% | 90,802,893 |
| Aug 1, 2025 | 33.25 | 33.50 | 32.00 | 32.25 | 32.25 | -3.01% | 93,591,200 |
| Jul 31, 2025 | 33.00 | 33.75 | 32.50 | 33.25 | 33.25 | 0.76% | 170,339,830 |
| Jul 30, 2025 | 33.00 | 33.50 | 33.00 | 33.00 | 33.00 | - | 72,000,056 |
| Jul 29, 2025 | 32.50 | 33.00 | 32.25 | 33.00 | 33.00 | 2.33% | 111,219,001 |
| Jul 25, 2025 | 31.75 | 32.50 | 31.75 | 32.25 | 32.25 | 0.78% | 83,295,140 |
| Jul 24, 2025 | 32.25 | 32.50 | 31.50 | 32.00 | 32.00 | -0.78% | 93,453,479 |
| Jul 23, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | - | 46,327,087 |
| Jul 22, 2025 | 32.50 | 32.50 | 32.00 | 32.25 | 32.25 | -0.77% | 37,225,379 |
| Jul 21, 2025 | 32.25 | 32.50 | 32.00 | 32.50 | 32.50 | 1.56% | 56,570,912 |
| Jul 18, 2025 | 31.50 | 32.25 | 31.50 | 32.00 | 32.00 | 1.59% | 131,372,263 |
| Jul 17, 2025 | 31.25 | 31.75 | 31.00 | 31.50 | 31.50 | 1.61% | 60,811,853 |
| Jul 16, 2025 | 31.25 | 31.50 | 31.00 | 31.00 | 31.00 | -0.80% | 75,016,228 |