PTT Public Company Limited (PUTRY)
OTCMKTS · Delayed Price · Currency is USD
5.46
+0.35 (6.85%)
At close: Jan 20, 2026
PTT Public Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 6.85% | 800 |
| Dec 31, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.20% | 138 |
| Dec 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 209 |
| Dec 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 423 |
| Dec 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.10% | 232 |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.57% | 444 |
| Dec 10, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% | 799 |
| Dec 2, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -6.73% | 34,263 |
| Nov 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | 200 |
| Nov 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 100 |
| Nov 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | 111 |
| Nov 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.82% | 1,950 |
| Nov 17, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.77% | 1,950 |
| Nov 4, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -4.68% | 712 |
| Oct 27, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.77% | 770 |
| Oct 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.56% | 132 |
| Oct 13, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 10.09% | 829 |
| Oct 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -5.67% | 1,914 |
| Oct 6, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.52% | 1,199 |
| Sep 25, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.02 | -7.75% | 814 |
| Sep 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.45 | 5.92% | 441 |
| Sep 19, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.14 | 2.75% | 2,924 |
| Sep 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | -3.77% | 100 |
| Sep 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | 6.21% | 1,635 |