PTT Public Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.00	1.00	1.00	1.00	1.00	1.02%	-
Feb 19, 2026	0.99	0.99	0.99	0.99	0.99	3.68%	-
Feb 18, 2026	0.95	0.95	0.95	0.95	0.95	-3.55%	-
Feb 17, 2026	0.95	0.99	0.95	0.99	0.99	3.68%	677
Feb 16, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	-
Feb 13, 2026	0.94	0.94	0.94	0.94	0.94	-1.57%	-
Feb 12, 2026	0.96	0.96	0.96	0.96	0.96	2.69%	-
Feb 11, 2026	0.93	0.93	0.93	0.93	0.93	-0.53%	-
Feb 10, 2026	0.94	0.94	0.94	0.94	0.94	-4.10%	-
Feb 9, 2026	0.94	0.98	0.94	0.98	0.98	5.98%	728
Feb 6, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Feb 5, 2026	0.92	0.92	0.92	0.92	0.92	2.22%	-
Feb 4, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	-
Feb 3, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	1,400
Feb 2, 2026	0.89	0.91	0.89	0.91	0.91	2.82%	1,393
Jan 30, 2026	0.89	0.89	0.89	0.89	0.89	-1.67%	-
Jan 29, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	-
Jan 28, 2026	0.91	0.91	0.91	0.91	0.91	-3.19%	-
Jan 27, 2026	0.91	0.94	0.91	0.94	0.94	1.62%	1,400
Jan 26, 2026	0.90	0.93	0.90	0.93	0.93	2.78%	398
Jan 23, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jan 22, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	-
Jan 21, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	-
Jan 20, 2026	0.90	0.90	0.90	0.90	0.90	1.69%	-
Jan 19, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jan 16, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	-
Jan 15, 2026	0.88	0.88	0.88	0.88	0.88	1.74%	-
Jan 14, 2026	0.86	0.86	0.86	0.86	0.86	-2.82%	-
Jan 13, 2026	0.85	0.89	0.85	0.89	0.89	4.12%	383
Jan 12, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jan 9, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	-
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	0.59%	-
Jan 5, 2026	0.85	0.85	0.85	0.85	0.85	-6.11%	-
Jan 2, 2026	0.85	0.90	0.85	0.90	0.90	7.78%	2,666
Dec 30, 2025	0.84	0.84	0.84	0.84	0.84	-4.02%	-
Dec 29, 2025	0.84	0.87	0.84	0.87	0.87	1.75%	145
Dec 23, 2025	0.86	0.86	0.86	0.86	0.86	0.59%	-
Dec 22, 2025	0.85	0.85	0.85	0.85	0.85	-2.86%	-
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	-	-