PTT PCL (BKK:PTT)
Thailand · Delayed Price · Currency is THB 42.00
-0.25 (-0.59%)
Oct 30, 2026, 4:37 PM ICT
PTT PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 42.00 | 42.25 | 41.75 | 42.00 | 42.00 | -0.59% | 65,088,497 |
| Oct 29, 2026 | 42.00 | 42.25 | 41.50 | 42.25 | 42.25 | 0.60% | 81,552,664 |
| Oct 28, 2026 | 42.25 | 42.25 | 41.75 | 42.00 | 42.00 | - | 58,535,290 |
| Oct 27, 2026 | 42.00 | 42.25 | 41.75 | 42.00 | 42.00 | 0.60% | 54,249,946 |
| Oct 26, 2026 | 41.75 | 42.50 | 41.75 | 41.75 | 41.75 | 0.60% | 121,133,260 |
| Oct 22, 2026 | 40.50 | 41.75 | 40.25 | 41.50 | 41.50 | 1.84% | 101,700,525 |
| Oct 21, 2026 | 40.75 | 41.00 | 40.50 | 40.75 | 40.75 | - | 37,040,877 |
| Oct 20, 2026 | 41.00 | 41.25 | 40.75 | 40.75 | 40.75 | -0.61% | 30,822,626 |
| Oct 19, 2026 | 41.25 | 41.50 | 40.75 | 41.00 | 41.00 | - | 64,708,518 |
| Oct 15, 2026 | 40.75 | 41.00 | 40.50 | 41.00 | 41.00 | 0.61% | 50,838,597 |
| Oct 14, 2026 | 40.50 | 41.25 | 40.50 | 40.75 | 40.75 | 1.24% | 121,050,592 |
| Oct 12, 2026 | 40.25 | 40.50 | 40.00 | 40.25 | 40.25 | 0.63% | 47,273,651 |
| Oct 9, 2026 | 40.25 | 40.50 | 40.00 | 40.00 | 40.00 | - | 47,040,442 |
| 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 |