PTT PCL (BKK:PTT)
Thailand
· Delayed Price · Currency is THB 31.75
+0.50 (1.60%)
At close: Dec 4, 2025
PTT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.50 | 32.00 | 31.25 | 31.75 | 31.75 | 1.60% | 74,769,350 |
| Dec 3, 2025 | 31.00 | 31.50 | 31.00 | 31.25 | 31.25 | - | 49,695,170 |
| Dec 2, 2025 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | - | 50,245,550 |
| Dec 1, 2025 | 30.75 | 31.25 | 30.50 | 31.25 | 31.25 | 1.63% | 96,389,100 |
| Nov 28, 2025 | 30.50 | 31.00 | 30.50 | 30.75 | 30.75 | 0.82% | 44,959,260 |
| Nov 27, 2025 | 30.25 | 30.50 | 30.25 | 30.50 | 30.50 | - | 5,512,777 |
| Nov 26, 2025 | 30.50 | 30.50 | 30.25 | 30.50 | 30.50 | - | 12,336,730 |
| Nov 25, 2025 | 30.50 | 30.50 | 30.25 | 30.50 | 30.50 | 0.83% | 42,116,890 |
| Nov 24, 2025 | 30.50 | 30.50 | 30.00 | 30.25 | 30.25 | - | 76,172,220 |
| Nov 21, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | -0.82% | 20,170,940 |
| Nov 20, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | 0.83% | 33,288,750 |
| Nov 19, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | -0.82% | 21,290,980 |
| Nov 18, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | - | 21,844,880 |
| Nov 17, 2025 | 30.25 | 30.75 | 30.25 | 30.50 | 30.50 | - | 35,786,330 |
| Nov 14, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | - | 21,220,070 |
| Nov 13, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | 0.83% | 44,366,760 |
| Nov 12, 2025 | 30.50 | 30.75 | 30.25 | 30.25 | 30.25 | -0.82% | 33,172,020 |
| Nov 11, 2025 | 30.75 | 31.00 | 30.50 | 30.50 | 30.50 | - | 33,296,650 |
| Nov 10, 2025 | 30.75 | 30.75 | 30.25 | 30.50 | 30.50 | - | 35,441,260 |
| Nov 7, 2025 | 30.75 | 30.75 | 30.50 | 30.50 | 30.50 | -0.81% | 23,507,280 |
| Nov 6, 2025 | 30.75 | 30.75 | 30.50 | 30.75 | 30.75 | 0.82% | 22,796,720 |
| Nov 5, 2025 | 30.50 | 30.75 | 30.50 | 30.50 | 30.50 | - | 12,391,850 |
| Nov 4, 2025 | 30.75 | 31.00 | 30.50 | 30.50 | 30.50 | -0.81% | 51,528,350 |
| Nov 3, 2025 | 30.75 | 31.25 | 30.75 | 30.75 | 30.75 | - | 40,383,120 |
| Oct 31, 2025 | 31.00 | 31.00 | 30.50 | 30.75 | 30.75 | -0.81% | 30,452,940 |
| Oct 30, 2025 | 30.75 | 31.25 | 30.50 | 31.00 | 31.00 | 0.81% | 39,942,250 |
| Oct 29, 2025 | 30.75 | 31.25 | 30.75 | 30.75 | 30.75 | - | 59,975,780 |
| Oct 28, 2025 | 31.25 | 31.50 | 30.50 | 30.75 | 30.75 | -1.60% | 77,088,270 |
| Oct 27, 2025 | 31.75 | 32.00 | 31.25 | 31.25 | 31.25 | -1.57% | 95,498,460 |
| Oct 24, 2025 | 31.25 | 31.75 | 31.00 | 31.75 | 31.75 | 2.42% | 53,337,160 |
| Oct 22, 2025 | 30.75 | 31.25 | 30.50 | 31.00 | 31.00 | 0.81% | 88,077,180 |
| Oct 21, 2025 | 31.00 | 31.25 | 30.75 | 30.75 | 30.75 | - | 18,932,250 |
| Oct 20, 2025 | 30.50 | 31.00 | 30.50 | 30.75 | 30.75 | 1.65% | 44,246,630 |
| Oct 17, 2025 | 30.50 | 30.75 | 30.25 | 30.25 | 30.25 | -1.63% | 54,578,060 |
| Oct 16, 2025 | 31.25 | 31.25 | 30.50 | 30.75 | 30.75 | -1.60% | 92,843,750 |
| Oct 15, 2025 | 31.00 | 31.25 | 31.00 | 31.25 | 31.25 | 0.81% | 24,362,700 |
| Oct 14, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -1.59% | 69,369,700 |
| Oct 10, 2025 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -1.56% | 37,750,810 |
| Oct 9, 2025 | 32.00 | 32.00 | 31.75 | 32.00 | 32.00 | - | 19,724,440 |
| Oct 8, 2025 | 32.00 | 32.25 | 31.75 | 32.00 | 32.00 | - | 36,504,870 |
| Oct 7, 2025 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | - | 9,910,257 |
| Oct 6, 2025 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | -0.78% | 14,742,090 |
| Oct 3, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | - | 21,835,060 |
| Oct 2, 2025 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | - | 13,058,360 |
| Oct 1, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | -3.01% | 88,218,290 |
| Sep 30, 2025 | 33.50 | 33.50 | 33.25 | 33.25 | 32.35 | -1.48% | 62,633,550 |
| Sep 29, 2025 | 33.25 | 33.75 | 33.25 | 33.75 | 32.84 | 1.50% | 78,843,110 |
| Sep 26, 2025 | 33.25 | 33.50 | 33.00 | 33.25 | 32.35 | - | 59,135,320 |
| Sep 25, 2025 | 33.25 | 33.50 | 33.00 | 33.25 | 32.35 | 0.76% | 47,118,020 |
| Sep 24, 2025 | 33.00 | 33.25 | 32.75 | 33.00 | 32.11 | - | 49,616,600 |
| Sep 23, 2025 | 33.00 | 33.25 | 32.75 | 33.00 | 32.11 | - | 36,175,670 |
| Sep 22, 2025 | 33.25 | 33.50 | 32.75 | 33.00 | 32.11 | -0.75% | 51,665,940 |
| Sep 19, 2025 | 33.25 | 33.50 | 32.75 | 33.25 | 32.35 | 0.76% | 151,136,500 |
| Sep 18, 2025 | 33.50 | 33.50 | 32.75 | 33.00 | 32.11 | -0.75% | 46,557,660 |
| Sep 17, 2025 | 33.25 | 33.75 | 33.25 | 33.25 | 32.35 | - | 97,624,160 |
| Sep 16, 2025 | 33.00 | 33.25 | 32.75 | 33.25 | 32.35 | 1.53% | 21,805,490 |
| Sep 15, 2025 | 33.50 | 33.50 | 32.75 | 32.75 | 31.86 | -2.24% | 72,741,100 |
| Sep 12, 2025 | 33.25 | 33.50 | 33.00 | 33.50 | 32.59 | 0.75% | 57,212,440 |
| Sep 11, 2025 | 32.50 | 33.50 | 32.50 | 33.25 | 32.35 | 3.10% | 130,487,000 |
| Sep 10, 2025 | 32.50 | 32.75 | 32.25 | 32.25 | 31.38 | -0.77% | 78,630,010 |
| Sep 9, 2025 | 31.75 | 32.50 | 31.75 | 32.50 | 31.62 | 2.36% | 106,541,700 |
| Sep 8, 2025 | 31.75 | 32.25 | 31.50 | 31.75 | 30.89 | 0.79% | 67,651,790 |
| Sep 5, 2025 | 31.50 | 32.00 | 31.25 | 31.50 | 30.65 | -0.79% | 56,140,730 |
| Sep 4, 2025 | 32.00 | 32.25 | 31.50 | 31.75 | 30.89 | -0.78% | 46,528,640 |
| Sep 3, 2025 | 31.75 | 32.25 | 31.50 | 32.00 | 31.13 | 1.59% | 96,108,620 |
| Sep 2, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | 30.65 | - | 47,215,880 |
| Sep 1, 2025 | 31.00 | 31.50 | 30.75 | 31.50 | 30.65 | 1.61% | 45,960,330 |
| Aug 29, 2025 | 31.25 | 31.50 | 31.00 | 31.00 | 30.16 | -1.59% | 100,644,000 |
| Aug 28, 2025 | 31.75 | 31.75 | 31.25 | 31.50 | 30.65 | -0.79% | 37,533,800 |
| Aug 27, 2025 | 32.00 | 32.00 | 31.75 | 31.75 | 30.89 | -0.78% | 28,238,980 |
| Aug 26, 2025 | 32.00 | 32.25 | 31.75 | 32.00 | 31.13 | -0.78% | 68,986,400 |
| Aug 25, 2025 | 32.00 | 32.25 | 32.00 | 32.25 | 31.38 | 0.78% | 7,007,089 |
| Aug 22, 2025 | 32.00 | 32.25 | 31.75 | 32.00 | 31.13 | - | 53,470,980 |
| Aug 21, 2025 | 31.75 | 32.25 | 31.75 | 32.00 | 31.13 | - | 74,007,970 |
| Aug 20, 2025 | 31.75 | 32.00 | 31.75 | 32.00 | 31.13 | 0.79% | 26,660,520 |
| Aug 19, 2025 | 32.00 | 32.25 | 31.75 | 31.75 | 30.89 | -1.55% | 38,972,040 |
| Aug 18, 2025 | 32.25 | 32.50 | 31.50 | 32.25 | 31.38 | - | 101,393,900 |
| Aug 15, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 31.38 | - | 76,098,320 |
| Aug 14, 2025 | 32.50 | 32.50 | 32.00 | 32.25 | 31.38 | -0.77% | 61,305,660 |
| Aug 13, 2025 | 32.25 | 32.50 | 32.00 | 32.50 | 31.62 | 1.56% | 67,251,380 |
| Aug 8, 2025 | 32.25 | 32.50 | 31.75 | 32.00 | 31.13 | -0.78% | 64,175,270 |
| Aug 7, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 31.38 | - | 45,262,750 |
| Aug 6, 2025 | 32.50 | 32.50 | 32.00 | 32.25 | 31.38 | -0.77% | 44,596,430 |
| Aug 5, 2025 | 32.25 | 32.50 | 32.00 | 32.50 | 31.62 | 1.56% | 56,551,690 |
| Aug 4, 2025 | 32.25 | 32.50 | 32.00 | 32.00 | 31.13 | -0.78% | 90,802,890 |
| Aug 1, 2025 | 33.25 | 33.50 | 32.00 | 32.25 | 31.38 | -3.01% | 93,591,200 |
| Jul 31, 2025 | 33.00 | 33.75 | 32.50 | 33.25 | 32.35 | 0.76% | 170,339,800 |
| Jul 30, 2025 | 33.00 | 33.50 | 33.00 | 33.00 | 32.11 | - | 72,000,050 |
| Jul 29, 2025 | 32.50 | 33.00 | 32.25 | 33.00 | 32.11 | 2.33% | 111,219,000 |
| Jul 25, 2025 | 31.75 | 32.50 | 31.75 | 32.25 | 31.38 | 0.78% | 83,295,140 |
| Jul 24, 2025 | 32.25 | 32.50 | 31.50 | 32.00 | 31.13 | -0.78% | 93,453,470 |
| Jul 23, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 31.38 | - | 46,327,080 |
| Jul 22, 2025 | 32.50 | 32.50 | 32.00 | 32.25 | 31.38 | -0.77% | 37,225,370 |
| Jul 21, 2025 | 32.25 | 32.50 | 32.00 | 32.50 | 31.62 | 1.56% | 56,570,910 |
| Jul 18, 2025 | 31.50 | 32.25 | 31.50 | 32.00 | 31.13 | 1.59% | 131,372,200 |
| Jul 17, 2025 | 31.25 | 31.75 | 31.00 | 31.50 | 30.65 | 1.61% | 60,811,850 |
| Jul 16, 2025 | 31.25 | 31.50 | 31.00 | 31.00 | 30.16 | -0.80% | 75,016,220 |
| Jul 15, 2025 | 30.75 | 31.25 | 30.75 | 31.25 | 30.40 | 0.81% | 35,288,740 |
| Jul 14, 2025 | 30.50 | 31.00 | 30.25 | 31.00 | 30.16 | 1.64% | 38,703,280 |
| Jul 11, 2025 | 30.25 | 30.75 | 30.25 | 30.50 | 29.67 | 0.83% | 38,007,550 |