PTT PCL (BKK:PTT)
Thailand · Delayed Price · Currency is THB 31.50
+0.50 (1.61%)
Sep 1, 2025, 4:39 PM ICT
PTT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 30.75 | 31.25 | 30.75 | 31.25 | 31.25 | 0.81% | 35,288,747 |
| Jul 14, 2025 | 30.50 | 31.00 | 30.25 | 31.00 | 31.00 | 1.64% | 38,703,289 |
| Jul 11, 2025 | 30.25 | 30.75 | 30.25 | 30.50 | 30.50 | 0.83% | 38,007,555 |
| Jul 9, 2025 | 30.25 | 30.50 | 30.25 | 30.25 | 30.25 | - | 13,983,133 |
| Jul 8, 2025 | 30.25 | 30.50 | 30.25 | 30.25 | 30.25 | - | 14,536,885 |
| Jul 7, 2025 | 30.25 | 30.50 | 30.25 | 30.25 | 30.25 | - | 10,338,764 |
| Jul 4, 2025 | 30.50 | 30.75 | 30.25 | 30.25 | 30.25 | -0.82% | 16,539,810 |
| Jul 3, 2025 | 30.75 | 31.00 | 30.50 | 30.50 | 30.50 | -0.81% | 23,942,046 |
| Jul 2, 2025 | 30.50 | 30.75 | 30.50 | 30.75 | 30.75 | 0.82% | 15,622,455 |
| Jul 1, 2025 | 30.25 | 30.75 | 30.00 | 30.50 | 30.50 | 1.67% | 85,857,334 |
| Jun 30, 2025 | 30.25 | 30.50 | 30.00 | 30.00 | 30.00 | - | 19,541,395 |
| Jun 27, 2025 | 30.50 | 30.75 | 30.00 | 30.00 | 30.00 | -2.44% | 27,021,153 |
| Jun 26, 2025 | 30.25 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 35,869,689 |
| Jun 25, 2025 | 30.50 | 30.50 | 30.25 | 30.50 | 30.50 | - | 21,524,026 |
| Jun 24, 2025 | 30.25 | 30.50 | 30.00 | 30.50 | 30.50 | 1.67% | 81,415,401 |
| Jun 23, 2025 | 30.00 | 30.25 | 30.00 | 30.00 | 30.00 | - | 16,164,204 |
| Jun 20, 2025 | 30.00 | 30.50 | 30.00 | 30.00 | 30.00 | - | 191,662,689 |
| Jun 19, 2025 | 30.00 | 30.25 | 29.75 | 30.00 | 30.00 | - | 35,094,702 |
| Jun 18, 2025 | 30.75 | 30.75 | 30.00 | 30.00 | 30.00 | -0.83% | 31,636,507 |
| Jun 17, 2025 | 30.50 | 30.75 | 30.25 | 30.25 | 30.25 | -1.63% | 24,354,775 |