PTT PCL (BKK:PTT)
Thailand · Delayed Price · Currency is THB 30.75
-0.50 (-1.60%)
Oct 16, 2025, 4:35 PM ICT
PTT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 31.00 | 31.25 | 31.00 | 31.25 | 31.25 | 0.81% | 24,362,702 |
| 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 | - | 19,724,440 |
| 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 |
| Aug 26, 2025 | 32.00 | 32.25 | 31.75 | 32.00 | 31.13 | -0.78% | 93,546,602 |
| Aug 25, 2025 | 32.00 | 32.25 | 32.00 | 32.25 | 31.38 | 0.78% | 7,007,089 |
| Aug 22, 2025 | 32.00 | 32.25 | 31.75 | 32.00 | 31.13 | - | 53,470,984 |
| Aug 21, 2025 | 31.75 | 32.25 | 31.75 | 32.00 | 31.13 | - | 74,007,974 |
| Aug 20, 2025 | 31.75 | 32.00 | 31.75 | 32.00 | 31.13 | 0.79% | 26,660,525 |
| Aug 19, 2025 | 32.00 | 32.25 | 31.75 | 31.75 | 30.89 | -1.55% | 38,972,047 |
| Aug 18, 2025 | 32.25 | 32.50 | 31.50 | 32.25 | 31.38 | - | 101,393,920 |
| Aug 15, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 31.38 | - | 76,098,323 |
| Aug 14, 2025 | 32.50 | 32.50 | 32.00 | 32.25 | 31.38 | -0.77% | 61,305,666 |
| Aug 13, 2025 | 32.25 | 32.50 | 32.00 | 32.50 | 31.62 | 1.56% | 71,192,587 |
| Aug 8, 2025 | 32.25 | 32.50 | 31.75 | 32.00 | 31.13 | -0.78% | 68,403,970 |
| Aug 7, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 31.38 | - | 49,866,158 |
| Aug 6, 2025 | 32.50 | 32.50 | 32.00 | 32.25 | 31.38 | -0.77% | 44,596,439 |
| Aug 5, 2025 | 32.25 | 32.50 | 32.00 | 32.50 | 31.62 | 1.56% | 56,551,698 |
| Aug 4, 2025 | 32.25 | 32.50 | 32.00 | 32.00 | 31.13 | -0.78% | 90,802,893 |