PTT PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.25	37.75	37.00	37.00	37.00	-0.67%	212,329,700
Feb 26, 2026	37.75	37.75	37.00	37.25	37.25	-	153,040,500
Feb 25, 2026	37.00	37.75	36.75	37.25	37.25	1.36%	148,820,800
Feb 24, 2026	36.50	37.00	36.25	36.75	36.75	0.68%	143,074,700
Feb 23, 2026	37.25	37.25	36.50	36.50	36.50	-1.35%	130,390,000
Feb 20, 2026	37.25	37.75	37.00	37.00	37.00	-1.33%	181,397,600
Feb 19, 2026	36.50	37.50	36.50	37.50	37.50	3.45%	274,523,900
Feb 18, 2026	35.75	36.25	35.75	36.25	36.25	1.40%	77,643,080
Feb 17, 2026	35.50	36.00	35.50	35.75	35.75	-	69,554,350
Feb 16, 2026	35.75	36.00	35.50	35.75	35.75	-	53,641,360
Feb 13, 2026	35.75	36.00	35.50	35.75	35.75	-0.69%	89,528,680
Feb 12, 2026	35.25	36.25	35.25	36.00	36.00	1.41%	157,682,900
Feb 11, 2026	35.50	35.75	35.25	35.50	35.50	-	58,562,130
Feb 10, 2026	35.50	35.75	35.25	35.50	35.50	0.71%	53,667,600
Feb 9, 2026	35.50	35.75	35.00	35.25	35.25	-	132,225,600
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