PTT PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	40.25	40.50	40.00	40.00	40.00	-	52,004,642
Oct 8, 2026	40.50	40.50	40.00	40.00	40.00	-1.23%	87,456,162
Oct 7, 2026	40.00	41.00	40.00	40.50	40.50	1.00%	76,519,780
Oct 6, 2026	41.25	41.75	41.25	41.50	40.10	-	121,782,600
Oct 5, 2026	41.50	41.75	41.00	41.50	40.10	-	73,140,826
Oct 2, 2026	41.00	41.50	40.75	41.50	40.10	1.84%	124,583,671
Oct 1, 2026	40.75	41.00	40.00	40.75	39.38	-	164,144,224
Sep 30, 2026	42.00	42.00	40.75	40.75	39.38	-2.98%	211,373,086
Sep 29, 2026	42.50	42.75	42.00	42.00	40.58	-1.18%	111,531,962
Sep 28, 2026	43.00	43.25	42.25	42.50	41.07	-1.16%	92,528,720
Sep 25, 2026	43.25	43.75	43.00	43.00	41.55	-0.58%	159,410,891
Sep 24, 2026	42.25	43.25	42.00	43.25	41.79	2.98%	222,273,465
Sep 23, 2026	42.00	42.25	41.75	42.00	40.58	-	64,213,222
Sep 22, 2026	42.00	42.25	41.75	42.00	40.58	-	65,683,576
Sep 21, 2026	42.25	42.50	42.00	42.00	40.58	-0.59%	27,782,462
Sep 18, 2026	42.25	42.50	42.00	42.25	40.82	-	55,224,880
Sep 17, 2026	42.25	42.50	42.00	42.25	40.82	0.60%	61,115,002
Sep 16, 2026	42.50	42.50	42.00	42.00	40.58	-1.18%	95,340,804
Sep 15, 2026	42.00	42.75	42.00	42.50	41.07	1.19%	110,955,326
Sep 14, 2026	42.00	42.25	41.75	42.00	40.58	-	69,939,198
Sep 11, 2026	42.50	42.75	41.75	42.00	40.58	-	174,267,709
Sep 10, 2026	42.25	42.50	41.75	42.00	40.58	-0.59%	111,838,942
Sep 9, 2026	42.25	42.75	42.00	42.25	40.82	-	159,102,143
Sep 8, 2026	41.50	42.25	41.50	42.25	40.82	1.81%	77,681,813
Sep 7, 2026	41.50	41.75	41.25	41.50	40.10	-	62,179,649
Sep 4, 2026	41.75	41.75	41.00	41.50	40.10	-0.60%	144,542,969
Sep 3, 2026	41.25	41.75	40.75	41.75	40.34	1.83%	113,014,466
Sep 2, 2026	41.75	42.00	41.00	41.00	39.62	-1.20%	124,673,840
Sep 1, 2026	41.00	41.75	41.00	41.50	40.10	1.84%	200,477,881
Aug 31, 2026	40.75	40.75	40.25	40.75	39.38	0.62%	71,757,450
Aug 28, 2026	40.00	40.75	40.00	40.50	39.13	0.62%	85,719,801
Aug 27, 2026	40.25	40.50	40.00	40.25	38.89	-	74,636,678
Aug 26, 2026	40.25	40.50	39.75	40.25	38.89	-0.62%	95,966,459
Aug 25, 2026	40.75	41.00	40.50	40.50	39.13	-1.22%	81,295,684
Aug 24, 2026	40.75	41.00	40.50	41.00	39.62	0.61%	48,328,719
Aug 21, 2026	41.00	41.25	40.50	40.75	39.38	-	130,096,420
Aug 20, 2026	40.75	41.00	40.25	40.75	39.38	0.62%	83,490,599
Aug 19, 2026	40.50	40.75	40.00	40.50	39.13	-	128,096,410
Aug 18, 2026	39.75	40.75	39.75	40.50	39.13	2.53%	158,194,583
Aug 17, 2026	39.75	40.00	39.25	39.50	38.17	-0.63%	167,742,537
Aug 14, 2026	39.50	40.00	39.50	39.75	38.41	1.27%	173,169,824
Aug 13, 2026	39.50	39.50	39.00	39.25	37.93	-0.63%	44,367,290
Aug 11, 2026	39.00	39.50	39.00	39.50	38.17	1.94%	114,176,269
Aug 10, 2026	39.00	39.25	38.50	38.75	37.44	-	143,962,999
Aug 7, 2026	38.75	39.25	38.50	38.75	37.44	-	129,535,652
Aug 6, 2026	38.25	39.00	38.00	38.75	37.44	1.31%	161,334,241
Aug 5, 2026	37.50	38.25	37.00	38.25	36.96	0.66%	194,521,952
Aug 4, 2026	38.25	38.50	37.50	38.00	36.72	-1.30%	160,662,304
Aug 3, 2026	38.50	38.75	38.25	38.50	37.20	-	75,631,891
Jul 31, 2026	38.50	38.75	38.25	38.50	37.20	-	69,669,533