PTT PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.25	42.50	42.00	42.25	42.25	-	55,224,880
Sep 17, 2026	42.25	42.50	42.00	42.25	42.25	0.60%	61,115,002
Sep 16, 2026	42.50	42.50	42.00	42.00	42.00	-1.18%	95,340,804
Sep 15, 2026	42.00	42.75	42.00	42.50	42.50	1.19%	110,955,326
Sep 14, 2026	42.00	42.25	41.75	42.00	42.00	-	69,939,198
Sep 11, 2026	42.50	42.75	41.75	42.00	42.00	-	174,267,709
Sep 10, 2026	42.25	42.50	41.75	42.00	42.00	-0.59%	111,838,942
Sep 9, 2026	42.25	42.75	42.00	42.25	42.25	-	159,102,143
Sep 8, 2026	41.50	42.25	41.50	42.25	42.25	1.81%	77,681,810
Sep 7, 2026	41.50	41.75	41.25	41.50	41.50	-	62,179,640
Sep 4, 2026	41.75	41.75	41.00	41.50	41.50	-0.60%	144,542,969
Sep 3, 2026	41.25	41.75	40.75	41.75	41.75	1.83%	113,014,400
Sep 2, 2026	41.75	42.00	41.00	41.00	41.00	-1.20%	124,673,800
Sep 1, 2026	41.00	41.75	41.00	41.50	41.50	1.84%	200,477,881
Aug 31, 2026	40.75	40.75	40.25	40.75	40.75	0.62%	71,757,450
Aug 28, 2026	40.00	40.75	40.00	40.50	40.50	0.62%	85,719,801
Aug 27, 2026	40.25	40.50	40.00	40.25	40.25	-	74,636,678
Aug 26, 2026	40.25	40.50	39.75	40.25	40.25	-0.62%	95,966,450
Aug 25, 2026	40.75	41.00	40.50	40.50	40.50	-1.22%	81,295,684
Aug 24, 2026	40.75	41.00	40.50	41.00	41.00	0.61%	48,328,719
Aug 21, 2026	41.00	41.25	40.50	40.75	40.75	-	130,096,400
Aug 20, 2026	40.75	41.00	40.25	40.75	40.75	0.62%	83,490,590
Aug 19, 2026	40.50	40.75	40.00	40.50	40.50	-	128,096,400
Aug 18, 2026	39.75	40.75	39.75	40.50	40.50	2.53%	158,194,500
Aug 17, 2026	39.75	40.00	39.25	39.50	39.50	-0.63%	167,742,500
Aug 14, 2026	39.50	40.00	39.50	39.75	39.75	1.27%	173,169,800
Aug 13, 2026	39.50	39.50	39.00	39.25	39.25	-0.63%	44,367,290
Aug 11, 2026	39.00	39.50	39.00	39.50	39.50	1.94%	114,176,200
Aug 10, 2026	39.00	39.25	38.50	38.75	38.75	-	143,962,999
Aug 7, 2026	38.75	39.25	38.50	38.75	38.75	-	129,535,600
Aug 6, 2026	38.25	39.00	38.00	38.75	38.75	1.31%	161,334,200
Aug 5, 2026	37.50	38.25	37.00	38.25	38.25	0.66%	194,521,900
Aug 4, 2026	38.25	38.50	37.50	38.00	38.00	-1.30%	160,662,304
Aug 3, 2026	38.50	38.75	38.25	38.50	38.50	-	75,631,890
Jul 31, 2026	38.50	38.75	38.25	38.50	38.50	-	69,669,533
Jul 30, 2026	38.75	39.00	38.50	38.50	38.50	-1.28%	109,377,000
Jul 27, 2026	39.00	39.50	38.50	39.00	39.00	-1.27%	129,403,600
Jul 24, 2026	39.25	39.75	39.25	39.50	39.50	-	79,140,776
Jul 23, 2026	39.50	39.75	39.25	39.50	39.50	0.64%	96,898,380
Jul 22, 2026	39.75	40.00	39.00	39.25	39.25	-1.26%	158,179,800
Jul 21, 2026	39.00	39.75	38.75	39.75	39.75	1.27%	169,863,100
Jul 20, 2026	38.75	39.25	38.50	39.25	39.25	1.29%	160,379,400
Jul 17, 2026	38.50	38.75	38.25	38.75	38.75	-	74,811,010
Jul 16, 2026	38.75	39.00	38.50	38.75	38.75	0.65%	59,754,570
Jul 15, 2026	38.00	38.75	38.00	38.50	38.50	0.65%	211,104,825
Jul 14, 2026	37.75	38.25	37.50	38.25	38.25	1.32%	135,592,324
Jul 13, 2026	37.50	38.00	37.50	37.75	37.75	0.67%	129,780,695
Jul 10, 2026	37.00	37.50	36.75	37.50	37.50	1.35%	94,739,480
Jul 9, 2026	36.75	37.25	36.75	37.00	37.00	0.68%	134,918,800
Jul 8, 2026	36.75	37.00	36.50	36.75	36.75	0.68%	111,610,500