PTT PCL (BKK:PTT)
Thailand · Delayed Price · Currency is THB 40.75
+0.25 (0.62%)
Aug 31, 2026, 4:37 PM ICT
PTT PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | -2.01% | 199,192,900 |
| Jul 6, 2026 | 37.00 | 37.25 | 36.75 | 37.25 | 37.25 | 0.68% | 78,715,663 |
| Jul 3, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 3.50% | 99,707,133 |
| Jul 2, 2026 | 35.50 | 36.00 | 35.25 | 35.75 | 35.75 | - | 85,012,813 |
| Jul 1, 2026 | 35.75 | 35.75 | 35.50 | 35.75 | 35.75 | 0.70% | 26,490,437 |
| Jun 30, 2026 | 35.00 | 35.75 | 35.00 | 35.50 | 35.50 | 0.71% | 90,947,820 |
| Jun 29, 2026 | 35.25 | 35.50 | 35.00 | 35.25 | 35.25 | 0.71% | 94,801,082 |
| Jun 26, 2026 | 34.50 | 35.25 | 34.50 | 35.00 | 35.00 | 1.45% | 84,833,590 |
| Jun 25, 2026 | 34.75 | 35.00 | 34.50 | 34.50 | 34.50 | -1.43% | 69,065,514 |
| Jun 24, 2026 | 35.25 | 35.25 | 34.75 | 35.00 | 35.00 | - | 53,756,124 |
| Jun 23, 2026 | 35.50 | 35.75 | 35.00 | 35.00 | 35.00 | -2.10% | 101,082,482 |
| Jun 22, 2026 | 35.00 | 35.75 | 35.00 | 35.75 | 35.75 | 1.42% | 57,092,620 |
| Jun 19, 2026 | 35.50 | 35.75 | 35.25 | 35.25 | 35.25 | -0.70% | 46,883,210 |
| Jun 18, 2026 | 35.25 | 35.75 | 35.25 | 35.50 | 35.50 | 0.71% | 38,245,190 |