PTT PCL (BKK:PTT)
Thailand
· Delayed Price · Currency is THB 33.25
-0.75 (-2.21%)
At close: Mar 9, 2026
PTT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.00 | 33.75 | 32.75 | 33.25 | 33.25 | -2.21% | 125,243,200 |
| Mar 6, 2026 | 34.00 | 34.50 | 33.50 | 34.00 | 34.00 | - | 79,945,050 |
| Mar 5, 2026 | 34.50 | 34.75 | 33.25 | 34.00 | 34.00 | -3.55% | 181,169,200 |
| Mar 4, 2026 | 36.50 | 36.50 | 34.25 | 35.25 | 33.85 | -4.08% | 292,428,300 |
| Mar 2, 2026 | 37.75 | 38.00 | 36.75 | 36.75 | 35.29 | -0.68% | 157,989,900 |
| Feb 27, 2026 | 37.25 | 37.75 | 37.00 | 37.00 | 35.53 | -0.67% | 212,329,700 |
| Feb 26, 2026 | 37.75 | 37.75 | 37.00 | 37.25 | 35.77 | - | 153,040,500 |
| Feb 25, 2026 | 37.00 | 37.75 | 36.75 | 37.25 | 35.77 | 1.36% | 148,820,800 |
| Feb 24, 2026 | 36.50 | 37.00 | 36.25 | 36.75 | 35.29 | 0.68% | 143,074,700 |
| Feb 23, 2026 | 37.25 | 37.25 | 36.50 | 36.50 | 35.05 | -1.35% | 130,390,000 |
| Feb 20, 2026 | 37.25 | 37.75 | 37.00 | 37.00 | 35.53 | -1.33% | 181,397,600 |
| Feb 19, 2026 | 36.50 | 37.50 | 36.50 | 37.50 | 36.01 | 3.45% | 274,523,900 |
| Feb 18, 2026 | 35.75 | 36.25 | 35.75 | 36.25 | 34.81 | 1.40% | 77,643,080 |
| Feb 17, 2026 | 35.50 | 36.00 | 35.50 | 35.75 | 34.33 | - | 69,554,350 |
| Feb 16, 2026 | 35.75 | 36.00 | 35.50 | 35.75 | 34.33 | - | 53,641,360 |
| Feb 13, 2026 | 35.75 | 36.00 | 35.50 | 35.75 | 34.33 | -0.69% | 89,528,680 |
| Feb 12, 2026 | 35.25 | 36.25 | 35.25 | 36.00 | 34.57 | 1.41% | 157,682,900 |
| Feb 11, 2026 | 35.50 | 35.75 | 35.25 | 35.50 | 34.09 | - | 58,562,130 |
| Feb 10, 2026 | 35.50 | 35.75 | 35.25 | 35.50 | 34.09 | 0.71% | 53,667,600 |
| Feb 9, 2026 | 35.50 | 35.75 | 35.00 | 35.25 | 33.85 | - | 132,225,600 |
| Feb 6, 2026 | 35.25 | 35.50 | 35.00 | 35.25 | 33.85 | - | 58,620,920 |
| Feb 5, 2026 | 34.75 | 35.25 | 34.50 | 35.25 | 33.85 | 1.44% | 178,625,100 |
| Feb 4, 2026 | 34.50 | 34.75 | 34.25 | 34.75 | 33.37 | 0.72% | 53,457,660 |
| Feb 3, 2026 | 34.25 | 34.75 | 34.25 | 34.50 | 33.13 | 0.73% | 81,632,730 |
| Feb 2, 2026 | 34.00 | 34.25 | 33.75 | 34.25 | 32.89 | 0.74% | 55,081,900 |
| Jan 30, 2026 | 34.50 | 34.50 | 34.00 | 34.00 | 32.65 | -2.16% | 70,286,940 |
| Jan 29, 2026 | 34.75 | 35.00 | 34.25 | 34.75 | 33.37 | - | 122,588,200 |
| Jan 28, 2026 | 34.25 | 34.75 | 34.25 | 34.75 | 33.37 | 2.21% | 117,815,600 |
| Jan 27, 2026 | 33.50 | 34.25 | 33.50 | 34.00 | 32.65 | 1.49% | 122,230,800 |
| Jan 26, 2026 | 33.75 | 33.75 | 33.50 | 33.50 | 32.17 | -0.74% | 27,508,910 |
| Jan 23, 2026 | 33.75 | 33.75 | 33.50 | 33.75 | 32.41 | - | 39,060,050 |
| Jan 22, 2026 | 33.75 | 33.75 | 33.25 | 33.75 | 32.41 | 0.75% | 80,608,120 |
| Jan 21, 2026 | 33.50 | 33.75 | 33.25 | 33.50 | 32.17 | -0.74% | 105,376,700 |
| Jan 20, 2026 | 33.25 | 33.75 | 33.00 | 33.75 | 32.41 | 1.50% | 118,258,700 |
| Jan 19, 2026 | 33.00 | 33.25 | 32.75 | 33.25 | 31.93 | 0.76% | 36,331,490 |
| Jan 16, 2026 | 32.75 | 33.25 | 32.75 | 33.00 | 31.69 | 0.76% | 76,753,910 |
| Jan 15, 2026 | 32.75 | 33.00 | 32.25 | 32.75 | 31.45 | - | 79,432,530 |
| Jan 14, 2026 | 32.00 | 32.75 | 32.00 | 32.75 | 31.45 | 3.15% | 102,118,100 |
| Jan 13, 2026 | 32.00 | 32.25 | 31.75 | 31.75 | 30.49 | -0.78% | 35,991,070 |
| Jan 12, 2026 | 31.75 | 32.00 | 31.75 | 32.00 | 30.73 | 0.79% | 17,390,780 |
| Jan 9, 2026 | 31.50 | 31.75 | 31.50 | 31.75 | 30.49 | 0.79% | 24,896,790 |
| Jan 8, 2026 | 31.50 | 31.75 | 31.50 | 31.50 | 30.25 | - | 26,859,350 |
| Jan 7, 2026 | 31.50 | 31.75 | 31.50 | 31.50 | 30.25 | -0.79% | 21,255,010 |
| Jan 6, 2026 | 31.75 | 31.75 | 31.50 | 31.75 | 30.49 | - | 41,857,470 |
| Jan 5, 2026 | 31.75 | 32.00 | 31.50 | 31.75 | 30.49 | -0.78% | 35,819,490 |
| Dec 30, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 30.73 | 1.59% | 41,210,510 |
| Dec 29, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | 30.25 | - | 38,891,300 |
| Dec 26, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | 30.25 | - | 34,084,620 |
| Dec 25, 2025 | 31.75 | 31.75 | 31.50 | 31.50 | 30.25 | -0.79% | 20,536,800 |
| Dec 24, 2025 | 31.75 | 32.00 | 31.50 | 31.75 | 30.49 | - | 30,927,070 |
| Dec 23, 2025 | 32.00 | 32.25 | 31.75 | 31.75 | 30.49 | - | 55,660,620 |
| Dec 22, 2025 | 31.75 | 32.00 | 31.50 | 31.75 | 30.49 | 0.79% | 43,774,420 |
| Dec 19, 2025 | 31.25 | 31.75 | 31.00 | 31.50 | 30.25 | 0.80% | 68,507,370 |
| Dec 18, 2025 | 31.25 | 31.50 | 31.00 | 31.25 | 30.01 | 0.81% | 93,531,180 |
| Dec 17, 2025 | 31.25 | 31.50 | 31.00 | 31.00 | 29.77 | -0.80% | 71,082,320 |
| Dec 16, 2025 | 31.50 | 31.75 | 31.25 | 31.25 | 30.01 | -1.57% | 26,561,260 |
| Dec 15, 2025 | 31.25 | 31.75 | 31.25 | 31.75 | 30.49 | 1.60% | 31,811,960 |
| Dec 12, 2025 | 31.50 | 31.50 | 31.00 | 31.25 | 30.01 | - | 21,254,000 |
| Dec 11, 2025 | 31.50 | 31.50 | 31.00 | 31.25 | 30.01 | -0.79% | 20,888,460 |
| Dec 9, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | 30.25 | - | 21,960,700 |
| Dec 8, 2025 | 31.75 | 32.00 | 31.50 | 31.50 | 30.25 | -0.79% | 31,796,000 |
| Dec 4, 2025 | 31.50 | 32.00 | 31.25 | 31.75 | 30.49 | 1.60% | 74,769,350 |
| Dec 3, 2025 | 31.00 | 31.50 | 31.00 | 31.25 | 30.01 | - | 49,695,170 |
| Dec 2, 2025 | 31.25 | 31.50 | 31.00 | 31.25 | 30.01 | - | 50,245,550 |
| Dec 1, 2025 | 30.75 | 31.25 | 30.50 | 31.25 | 30.01 | 1.63% | 96,389,100 |
| Nov 28, 2025 | 30.50 | 31.00 | 30.50 | 30.75 | 29.53 | 0.82% | 44,959,260 |
| Nov 27, 2025 | 30.25 | 30.50 | 30.25 | 30.50 | 29.29 | - | 5,512,777 |
| Nov 26, 2025 | 30.50 | 30.50 | 30.25 | 30.50 | 29.29 | - | 12,336,730 |
| Nov 25, 2025 | 30.50 | 30.50 | 30.25 | 30.50 | 29.29 | 0.83% | 42,116,890 |
| Nov 24, 2025 | 30.50 | 30.50 | 30.00 | 30.25 | 29.05 | - | 76,172,220 |
| Nov 21, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | 29.05 | -0.82% | 20,170,940 |
| Nov 20, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 29.29 | 0.83% | 33,288,750 |
| Nov 19, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | 29.05 | -0.82% | 21,290,980 |
| Nov 18, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 29.29 | - | 21,844,880 |
| Nov 17, 2025 | 30.25 | 30.75 | 30.25 | 30.50 | 29.29 | - | 35,786,330 |
| Nov 14, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 29.29 | - | 21,220,070 |
| Nov 13, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 29.29 | 0.83% | 44,366,760 |
| Nov 12, 2025 | 30.50 | 30.75 | 30.25 | 30.25 | 29.05 | -0.82% | 33,172,020 |
| Nov 11, 2025 | 30.75 | 31.00 | 30.50 | 30.50 | 29.29 | - | 33,296,650 |
| Nov 10, 2025 | 30.75 | 30.75 | 30.25 | 30.50 | 29.29 | - | 35,441,260 |
| Nov 7, 2025 | 30.75 | 30.75 | 30.50 | 30.50 | 29.29 | -0.81% | 23,507,280 |
| Nov 6, 2025 | 30.75 | 30.75 | 30.50 | 30.75 | 29.53 | 0.82% | 22,796,720 |
| Nov 5, 2025 | 30.50 | 30.75 | 30.50 | 30.50 | 29.29 | - | 12,391,850 |
| Nov 4, 2025 | 30.75 | 31.00 | 30.50 | 30.50 | 29.29 | -0.81% | 51,528,350 |
| Nov 3, 2025 | 30.75 | 31.25 | 30.75 | 30.75 | 29.53 | - | 40,383,120 |
| Oct 31, 2025 | 31.00 | 31.00 | 30.50 | 30.75 | 29.53 | -0.81% | 30,452,940 |
| Oct 30, 2025 | 30.75 | 31.25 | 30.50 | 31.00 | 29.77 | 0.81% | 39,942,250 |
| Oct 29, 2025 | 30.75 | 31.25 | 30.75 | 30.75 | 29.53 | - | 59,975,780 |
| Oct 28, 2025 | 31.25 | 31.50 | 30.50 | 30.75 | 29.53 | -1.60% | 77,088,270 |
| Oct 27, 2025 | 31.75 | 32.00 | 31.25 | 31.25 | 30.01 | -1.57% | 95,498,460 |
| Oct 24, 2025 | 31.25 | 31.75 | 31.00 | 31.75 | 30.49 | 2.42% | 53,337,160 |
| Oct 22, 2025 | 30.75 | 31.25 | 30.50 | 31.00 | 29.77 | 0.81% | 88,077,180 |
| Oct 21, 2025 | 31.00 | 31.25 | 30.75 | 30.75 | 29.53 | - | 18,932,250 |
| Oct 20, 2025 | 30.50 | 31.00 | 30.50 | 30.75 | 29.53 | 1.65% | 44,246,630 |
| Oct 17, 2025 | 30.50 | 30.75 | 30.25 | 30.25 | 29.05 | -1.63% | 54,578,060 |
| Oct 16, 2025 | 31.25 | 31.25 | 30.50 | 30.75 | 29.53 | -1.60% | 92,843,750 |
| Oct 15, 2025 | 31.00 | 31.25 | 31.00 | 31.25 | 30.01 | 0.81% | 24,362,700 |
| Oct 14, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 29.77 | -1.59% | 69,369,700 |
| Oct 10, 2025 | 32.00 | 32.00 | 31.50 | 31.50 | 30.25 | -1.56% | 37,750,810 |
| Oct 9, 2025 | 32.00 | 32.00 | 31.75 | 32.00 | 30.73 | - | 19,724,440 |