PTT PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	37.00	37.25	37.00	37.00	-	-	12,352,712
May 20, 2026	36.50	37.00	36.25	37.00	37.00	1.37%	89,869,370
May 19, 2026	36.25	36.75	36.25	36.50	36.50	-	36,269,240
May 18, 2026	36.25	36.75	36.00	36.50	36.50	0.69%	70,689,040
May 15, 2026	37.00	37.00	36.25	36.25	36.25	-2.68%	74,320,070
May 14, 2026	37.00	37.25	36.75	37.25	37.25	0.68%	71,427,700
May 13, 2026	37.00	37.25	36.75	37.00	37.00	-	71,676,530
May 12, 2026	36.50	37.00	36.25	37.00	37.00	1.37%	142,072,300
May 11, 2026	36.25	37.00	36.00	36.50	36.50	-	102,490,100
May 8, 2026	35.75	36.50	35.75	36.50	36.50	2.10%	115,043,900
May 7, 2026	35.50	36.25	35.50	35.75	35.75	0.70%	72,664,210
May 6, 2026	36.25	36.25	35.50	35.50	35.50	-2.74%	129,666,900
May 5, 2026	35.50	36.50	35.25	36.50	36.50	3.55%	140,665,900
Apr 30, 2026	35.25	35.75	35.00	35.25	35.25	-	114,547,500
Apr 29, 2026	35.25	35.50	35.00	35.25	35.25	-	96,921,740
Apr 28, 2026	35.25	35.25	34.50	35.25	35.25	-	86,709,150
Apr 27, 2026	35.00	35.50	35.00	35.25	35.25	1.44%	59,950,180
Apr 24, 2026	35.00	35.00	34.75	34.75	34.75	-0.71%	30,145,050
Apr 23, 2026	34.50	35.00	34.50	35.00	35.00	0.72%	70,324,640
Apr 22, 2026	34.25	35.00	34.25	34.75	34.75	1.46%	84,209,800
Apr 21, 2026	34.50	34.75	34.25	34.25	34.25	-0.72%	43,181,720
Apr 20, 2026	34.50	35.00	34.25	34.50	34.50	-0.72%	64,057,060
Apr 17, 2026	34.50	35.00	34.50	34.75	34.75	-	44,350,240
Apr 16, 2026	34.75	35.00	34.25	34.75	34.75	-	67,625,750
Apr 10, 2026	35.25	35.50	34.75	34.75	34.75	-2.11%	48,757,370
Apr 9, 2026	35.00	35.50	34.75	35.50	35.50	1.43%	77,946,170
Apr 8, 2026	34.50	35.25	34.25	35.00	35.00	0.72%	73,039,760
Apr 7, 2026	34.25	35.25	34.00	34.75	34.75	1.46%	90,418,420
Apr 3, 2026	35.50	35.50	34.25	34.25	34.25	-3.52%	96,804,890
Apr 2, 2026	35.00	35.50	34.75	35.50	35.50	2.16%	87,625,470
Apr 1, 2026	35.50	35.50	34.50	34.75	34.75	-0.71%	124,706,000
Mar 31, 2026	35.25	35.50	34.50	35.00	35.00	-0.71%	107,142,700
Mar 30, 2026	34.50	35.25	34.50	35.25	35.25	2.17%	77,215,610
Mar 27, 2026	34.75	35.25	34.50	34.50	34.50	-	91,969,840
Mar 26, 2026	34.00	34.75	33.75	34.50	34.50	0.73%	134,512,300
Mar 25, 2026	33.75	34.50	33.50	34.25	34.25	1.48%	104,462,100
Mar 24, 2026	33.75	34.00	33.50	33.75	33.75	0.75%	49,980,740
Mar 23, 2026	33.50	34.00	33.25	33.50	33.50	-1.47%	70,481,370
Mar 20, 2026	34.25	34.50	33.50	34.00	34.00	-0.73%	107,667,000
Mar 19, 2026	33.50	34.25	33.50	34.25	34.25	2.24%	126,796,600
Mar 18, 2026	34.00	34.25	33.50	33.50	33.50	-1.47%	45,961,820
Mar 17, 2026	33.50	34.00	33.00	34.00	34.00	1.49%	107,973,600
Mar 16, 2026	34.50	34.50	33.25	33.50	33.50	-2.19%	94,051,610
Mar 13, 2026	34.50	35.00	34.00	34.25	34.25	-2.14%	121,092,000
Mar 12, 2026	33.25	35.00	33.25	35.00	35.00	4.48%	175,483,700
Mar 11, 2026	33.50	33.75	33.25	33.50	33.50	-	94,503,150
Mar 10, 2026	33.50	33.75	33.25	33.50	33.50	0.75%	89,854,850
Mar 9, 2026	33.00	33.75	32.75	33.25	33.25	-2.21%	125,243,200
Mar 6, 2026	34.00	34.50	33.50	34.00	34.00	-	79,945,050
Mar 5, 2026	34.50	34.75	33.25	34.00	34.00	-3.55%	181,169,200