PTT PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	35.25	35.25	34.75	35.25	35.25	-	34,426,030
Jun 16, 2026	35.25	35.75	35.00	35.25	35.25	0.71%	69,622,170
Jun 15, 2026	36.00	36.00	34.75	35.00	35.00	-2.78%	106,985,300
Jun 12, 2026	36.25	36.50	36.00	36.00	36.00	-1.37%	58,568,850
Jun 11, 2026	36.25	36.50	36.00	36.50	36.50	0.69%	26,918,110
Jun 10, 2026	36.25	36.50	36.25	36.25	36.25	-	24,726,560
Jun 9, 2026	36.50	36.75	36.25	36.25	36.25	-0.68%	49,295,013
Jun 8, 2026	36.50	36.75	36.25	36.50	36.50	-0.68%	53,516,850
Jun 5, 2026	36.75	37.00	36.50	36.75	36.75	-	32,091,820
Jun 4, 2026	36.50	37.25	36.50	36.75	36.75	0.68%	81,869,960
Jun 2, 2026	36.50	37.00	36.25	36.50	36.50	0.69%	85,138,350
May 29, 2026	36.25	36.50	36.00	36.25	36.25	-	69,580,350
May 28, 2026	36.50	36.50	36.00	36.25	36.25	-0.68%	67,079,590
May 27, 2026	36.50	36.75	36.25	36.50	36.50	-	37,905,580
May 26, 2026	36.50	36.75	36.50	36.50	36.50	-0.68%	29,131,880
May 25, 2026	36.75	37.25	36.50	36.75	36.75	-	63,965,351
May 22, 2026	37.25	37.25	36.75	36.75	36.75	-1.34%	37,507,790
May 21, 2026	37.00	37.25	36.75	37.25	37.25	0.68%	72,310,890
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