PTT PCL (BKK:PTT)
Thailand · Delayed Price · Currency is THB 31.50
0.00 (0.00%)
At close: Dec 26, 2025
PTT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 31.00 | 31.00 | 30.50 | 30.75 | 30.75 | -0.81% | 30,452,940 |
| Oct 30, 2025 | 30.75 | 31.25 | 30.50 | 31.00 | 31.00 | 0.81% | 39,942,250 |
| Oct 29, 2025 | 30.75 | 31.25 | 30.75 | 30.75 | 30.75 | - | 59,975,780 |
| Oct 28, 2025 | 31.25 | 31.50 | 30.50 | 30.75 | 30.75 | -1.60% | 77,088,270 |
| Oct 27, 2025 | 31.75 | 32.00 | 31.25 | 31.25 | 31.25 | -1.57% | 95,498,460 |
| Oct 24, 2025 | 31.25 | 31.75 | 31.00 | 31.75 | 31.75 | 2.42% | 53,337,160 |
| Oct 22, 2025 | 30.75 | 31.25 | 30.50 | 31.00 | 31.00 | 0.81% | 88,077,180 |
| Oct 21, 2025 | 31.00 | 31.25 | 30.75 | 30.75 | 30.75 | - | 18,932,250 |
| Oct 20, 2025 | 30.50 | 31.00 | 30.50 | 30.75 | 30.75 | 1.65% | 44,246,630 |
| Oct 17, 2025 | 30.50 | 30.75 | 30.25 | 30.25 | 30.25 | -1.63% | 54,578,060 |
| Oct 16, 2025 | 31.25 | 31.25 | 30.50 | 30.75 | 30.75 | -1.60% | 92,843,750 |
| Oct 15, 2025 | 31.00 | 31.25 | 31.00 | 31.25 | 31.25 | 0.81% | 24,362,700 |