PTT PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	35.25	35.50	35.00	35.25	35.25	-	58,620,920
Feb 5, 2026	34.75	35.25	34.50	35.25	35.25	1.44%	178,625,100
Feb 4, 2026	34.50	34.75	34.25	34.75	34.75	0.72%	53,457,660
Feb 3, 2026	34.25	34.75	34.25	34.50	34.50	0.73%	81,632,730
Feb 2, 2026	34.00	34.25	33.75	34.25	34.25	0.74%	55,081,900
Jan 30, 2026	34.50	34.50	34.00	34.00	34.00	-2.16%	70,286,940
Jan 29, 2026	34.75	35.00	34.25	34.75	34.75	-	122,588,200
Jan 28, 2026	34.25	34.75	34.25	34.75	34.75	2.21%	117,815,600
Jan 27, 2026	33.50	34.25	33.50	34.00	34.00	1.49%	122,230,841
Jan 26, 2026	33.75	33.75	33.50	33.50	33.50	-0.74%	27,508,910
Jan 23, 2026	33.75	33.75	33.50	33.75	33.75	-	39,060,050
Jan 22, 2026	33.75	33.75	33.25	33.75	33.75	0.75%	80,608,120
Jan 21, 2026	33.50	33.75	33.25	33.50	33.50	-0.74%	105,376,700
Jan 20, 2026	33.25	33.75	33.00	33.75	33.75	1.50%	118,258,700
Jan 19, 2026	33.00	33.25	32.75	33.25	33.25	0.76%	36,331,490
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