PTT Public Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.85	0.89	0.85	0.89	0.89	4.73%	13,571
Jan 8, 2026	0.85	0.85	0.85	0.85	0.85	0.60%	-
Jan 7, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Jan 6, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jan 5, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	6,000
Jan 2, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Dec 30, 2025	0.84	0.85	0.84	0.85	0.85	-3.98%	2,000
Dec 29, 2025	0.84	0.88	0.84	0.88	0.88	2.92%	16
Dec 23, 2025	0.86	0.86	0.86	0.86	0.86	-3.93%	-
Dec 22, 2025	0.85	0.89	0.85	0.89	0.89	6.59%	16
Dec 19, 2025	0.84	0.84	0.84	0.84	0.84	1.21%	-
Dec 18, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-
Dec 17, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	6
Dec 16, 2025	0.83	0.83	0.83	0.83	0.83	-1.20%	-
Dec 15, 2025	0.84	0.84	0.84	0.84	0.84	1.21%	-
Dec 12, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Dec 11, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 10, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 9, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 8, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 5, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 4, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 3, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	-
Dec 2, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 1, 2025	0.81	0.82	0.81	0.82	0.82	2.50%	3,300
Nov 28, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	-
Nov 27, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 26, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	-
Nov 25, 2025	0.80	0.80	0.80	0.80	0.80	1.91%	-
Nov 24, 2025	0.79	0.79	0.79	0.79	0.79	-1.26%	-
Nov 21, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 20, 2025	0.80	0.80	0.80	0.80	0.80	-	1,180
Nov 19, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	-
Nov 18, 2025	0.80	0.80	0.80	0.80	0.80	-3.61%	-
Nov 17, 2025	0.79	0.83	0.79	0.83	0.83	5.06%	901
Nov 14, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Nov 13, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	-
Nov 12, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 11, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	-
Nov 10, 2025	0.80	0.80	0.80	0.80	0.80	-1.24%	-
Nov 7, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Nov 6, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Nov 5, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	-
Nov 4, 2025	0.80	0.80	0.80	0.80	0.80	-4.76%	-
Nov 3, 2025	0.81	0.84	0.81	0.84	0.84	3.70%	42
Oct 31, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	-
Oct 30, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	-
Oct 29, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Oct 28, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	-
Oct 27, 2025	0.81	0.81	0.81	0.81	0.81	-1.23%	2,000