PTT Public Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.84	0.88	0.84	0.88	0.88	6.06%	113
Dec 18, 2025	0.83	0.83	0.83	0.83	0.83	-4.07%	-
Dec 17, 2025	0.82	0.86	0.82	0.86	0.86	4.24%	1,650
Dec 16, 2025	0.83	0.83	0.83	0.83	0.83	-6.25%	-
Dec 15, 2025	0.84	0.88	0.84	0.88	0.88	6.67%	53
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	1.23%	-
Dec 1, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	-
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	-0.63%	-
Nov 20, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	-
Nov 19, 2025	0.80	0.80	0.80	0.80	0.80	-4.22%	-
Nov 18, 2025	0.80	0.83	0.80	0.83	0.83	5.06%	71
Nov 17, 2025	0.79	0.79	0.79	0.79	0.79	-4.82%	-
Nov 14, 2025	0.79	0.83	0.79	0.83	0.83	4.40%	1,400
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	-4.19%	-
Nov 10, 2025	0.80	0.84	0.80	0.84	0.84	3.73%	3,418
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	-0.62%	-
Nov 3, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	-
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	-1.84%	-
Oct 28, 2025	0.82	0.82	0.82	0.82	0.82	-	4,960
Oct 27, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Oct 24, 2025	0.85	0.85	0.82	0.82	0.82	-2.40%	4,659
Oct 23, 2025	0.80	0.84	0.80	0.84	0.84	-	2,500
Oct 22, 2025	0.80	0.84	0.80	0.84	0.84	1.21%	2,500
Oct 21, 2025	0.79	0.83	0.79	0.83	0.83	1.85%	3,659
Oct 20, 2025	0.80	0.81	0.80	0.81	0.81	-	1,320
Oct 17, 2025	0.78	0.81	0.78	0.81	0.81	2.53%	100
Oct 16, 2025	0.79	0.79	0.79	0.79	0.79	-2.47%	-
Oct 15, 2025	0.81	0.81	0.81	0.81	0.81	-2.99%	-
Oct 14, 2025	0.81	0.84	0.81	0.84	0.84	2.45%	250
Oct 13, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	-