PTT PCL (BKK:PTT)
Thailand · Delayed Price · Currency is THB 31.75
+0.50 (1.60%)
At close: Dec 4, 2025
PTT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.50 | 32.00 | 31.25 | 31.50 | - | 0.80% | 66,663,166 |
| 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 |
| Oct 14, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -1.59% | 69,369,700 |
| Oct 10, 2025 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -1.56% | 37,750,810 |
| 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 | - | 36,504,870 |
| 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% | 14,742,090 |
| Oct 3, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | - | 21,835,060 |
| Oct 2, 2025 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | - | 13,058,360 |
| Oct 1, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | -3.01% | 88,218,290 |
| Sep 30, 2025 | 33.50 | 33.50 | 33.25 | 33.25 | 32.35 | -1.48% | 62,633,550 |
| 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% | 47,118,020 |
| Sep 24, 2025 | 33.00 | 33.25 | 32.75 | 33.00 | 32.11 | - | 49,616,600 |