PTT Public Company Limited (PTT-R) Price History

Daily open, high, low, close and volume for PTT Public Company Limited (PTT-R) from 2025-10-09 to 2026-10-22, newest first.

‹ PTT-R price and chart

Date	Open	High	Low	Close	Volume
2026-10-22	THB 40.71	THB 40.75	THB 40.50	THB 40.71	19,379,700
2026-10-21	THB 40.87	THB 41.00	THB 40.75	THB 40.87	9,028,800
2026-10-20	THB 41.08	THB 41.25	THB 40.75	THB 41.08	30,840,200
2026-10-19	THB 40.92	THB 40.92	THB 40.92	THB 40.92	0
2026-10-15	THB 40.92	THB 41.25	THB 40.50	THB 40.92	55,240,800
2026-10-14	THB 40.18	THB 40.18	THB 40.18	THB 40.18	0
2026-10-12	THB 40.18	THB 40.18	THB 40.18	THB 40.18	0
2026-10-09	THB 40.18	THB 40.50	THB 40.00	THB 40.18	31,032,800
2026-10-08	THB 40.58	THB 41.00	THB 40.00	THB 40.58	51,534,300
2026-10-07	THB 41.49	THB 41.75	THB 41.25	THB 41.49	53,744,500
2026-10-06	THB 41.33	THB 41.50	THB 41.00	THB 41.33	29,205,700
2026-10-05	THB 40.60	THB 40.60	THB 40.60	THB 40.60	0
2026-10-02	THB 40.60	THB 41.00	THB 40.00	THB 40.60	70,774,200
2026-10-01	THB 41.23	THB 42.00	THB 40.75	THB 41.23	94,210,400
2026-09-30	THB 42.22	THB 42.75	THB 42.00	THB 42.22	35,211,700
2026-09-29	THB 42.60	THB 43.00	THB 42.25	THB 42.60	25,447,200
2026-09-28	THB 42.73	THB 42.73	THB 42.73	THB 42.73	0
2026-09-25	THB 42.73	THB 43.25	THB 42.25	THB 42.73	104,410,500
2026-09-24	THB 41.92	THB 42.25	THB 41.75	THB 41.92	25,789,200
2026-09-23	THB 42.01	THB 42.25	THB 41.75	THB 42.01	24,638,300
2026-09-22	THB 42.04	THB 42.25	THB 42.00	THB 42.04	3,516,800
2026-09-21	THB 42.26	THB 42.26	THB 42.26	THB 42.26	0
2026-09-18	THB 42.26	THB 42.50	THB 42.00	THB 42.26	27,464,000
2026-09-17	THB 42.20	THB 42.50	THB 42.00	THB 42.20	28,453,400
2026-09-16	THB 42.50	THB 42.75	THB 42.00	THB 42.50	43,069,000
2026-09-15	THB 42.00	THB 42.25	THB 41.75	THB 42.00	33,118,600
2026-09-14	THB 42.11	THB 42.11	THB 42.11	THB 42.11	0
2026-09-11	THB 42.11	THB 42.50	THB 41.75	THB 42.11	53,651,800
2026-09-10	THB 42.41	THB 42.75	THB 42.25	THB 42.41	73,888,700
2026-09-09	THB 41.96	THB 42.25	THB 41.50	THB 41.96	41,407,400
2026-09-08	THB 41.51	THB 41.75	THB 41.25	THB 41.51	32,605,500
2026-09-07	THB 41.40	THB 41.40	THB 41.40	THB 41.40	0
2026-09-04	THB 41.40	THB 41.75	THB 41.00	THB 41.40	60,602,000
2026-09-03	THB 41.38	THB 41.75	THB 41.00	THB 41.38	38,750,800
2026-09-02	THB 41.34	THB 41.75	THB 41.00	THB 41.34	118,583,400
2026-09-01	THB 40.58	THB 40.75	THB 40.25	THB 40.58	35,123,300
2026-08-31	THB 40.24	THB 40.24	THB 40.24	THB 40.24	0
2026-08-28	THB 40.24	THB 40.50	THB 40.00	THB 40.24	32,627,200
2026-08-27	THB 40.11	THB 40.25	THB 40.00	THB 40.11	30,158,000
2026-08-26	THB 40.58	THB 40.75	THB 40.50	THB 40.58	26,856,200
2026-08-25	THB 40.87	THB 41.00	THB 40.50	THB 40.87	16,223,200
2026-08-24	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-08-21	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-08-20	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-08-19	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-08-18	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-08-17	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-08-14	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-08-13	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-08-11	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-08-10	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-08-07	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-08-06	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-08-05	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-08-04	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-08-03	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-31	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-30	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-27	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-24	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-23	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-22	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-21	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-20	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-17	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-16	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-15	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-14	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-13	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-10	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-09	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-08	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-07	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-06	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-03	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-02	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-07-01	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-30	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-29	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-26	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-25	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-24	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-23	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-22	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-19	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-18	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-17	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-16	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-15	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-12	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-11	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-10	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-09	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-08	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-05	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-04	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-06-02	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-29	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-28	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-27	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-26	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-25	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-22	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-21	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-20	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-19	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-18	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-15	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-14	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-13	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-12	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-11	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-08	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-07	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-06	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-05-05	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-30	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-29	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-28	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-27	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-24	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-23	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-22	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-21	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-20	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-17	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-16	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-10	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-09	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-08	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-07	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-03	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-02	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-04-01	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-03-31	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-03-30	THB 34.43	THB 34.43	THB 34.43	THB 34.43	0
2026-03-27	THB 34.43	THB 34.75	THB 33.75	THB 34.43	70,726,400
2026-03-26	THB 34.04	THB 34.50	THB 33.50	THB 34.04	52,657,100
2026-03-25	THB 33.74	THB 34.00	THB 33.50	THB 33.74	25,844,300
2026-03-24	THB 33.60	THB 34.00	THB 33.25	THB 33.60	32,818,800
2026-03-23	THB 34.01	THB 34.01	THB 34.01	THB 34.01	0
2026-03-20	THB 34.01	THB 34.25	THB 33.50	THB 34.01	53,798,100
2026-03-19	THB 33.71	THB 34.00	THB 33.50	THB 33.71	25,092,200
2026-03-18	THB 33.64	THB 34.00	THB 33.00	THB 33.64	43,831,200
2026-03-17	THB 33.66	THB 34.50	THB 33.25	THB 33.66	36,441,200
2026-03-16	THB 33.92	THB 33.92	THB 33.92	THB 33.92	0
2026-03-13	THB 33.92	THB 35.00	THB 33.25	THB 33.92	77,452,000
2026-03-12	THB 33.47	THB 33.75	THB 33.25	THB 33.47	46,190,300
2026-03-11	THB 33.51	THB 33.75	THB 33.25	THB 33.51	35,275,100
2026-03-10	THB 33.16	THB 33.50	THB 32.75	THB 33.16	48,171,100
2026-03-09	THB 33.91	THB 33.91	THB 33.91	THB 33.91	0
2026-03-06	THB 33.91	THB 34.50	THB 33.25	THB 33.91	84,550,100
2026-03-05	THB 35.18	THB 36.50	THB 34.25	THB 35.18	110,816,800
2026-03-04	THB 37.35	THB 37.35	THB 37.35	THB 37.35	0
2026-03-02	THB 37.35	THB 37.35	THB 37.35	THB 37.35	0
2026-02-27	THB 37.35	THB 37.75	THB 37.25	THB 37.35	45,240,200
2026-02-26	THB 37.27	THB 37.75	THB 36.75	THB 37.27	68,438,900
2026-02-25	THB 36.66	THB 37.00	THB 36.25	THB 36.66	66,788,000
2026-02-24	THB 36.72	THB 37.25	THB 36.50	THB 36.72	42,795,200
2026-02-23	THB 36.98	THB 36.98	THB 36.98	THB 36.98	0
2026-02-20	THB 36.98	THB 37.50	THB 36.50	THB 36.98	97,671,600
2026-02-19	THB 36.02	THB 36.25	THB 35.75	THB 36.02	27,970,100
2026-02-18	THB 35.77	THB 36.00	THB 35.50	THB 35.77	19,127,100
2026-02-17	THB 35.75	THB 36.00	THB 35.75	THB 35.75	25,299,100
2026-02-16	THB 35.88	THB 35.88	THB 35.88	THB 35.88	0
2026-02-13	THB 35.88	THB 36.25	THB 35.25	THB 35.88	71,017,600
2026-02-12	THB 35.43	THB 35.75	THB 35.25	THB 35.43	24,752,000
2026-02-11	THB 35.54	THB 35.75	THB 35.25	THB 35.54	23,235,800
2026-02-10	THB 35.47	THB 35.75	THB 35.25	THB 35.47	60,971,400
2026-02-09	THB 34.92	THB 34.92	THB 34.92	THB 34.92	0
2026-02-06	THB 34.92	THB 35.25	THB 34.75	THB 34.92	81,823,300
2026-02-05	THB 34.63	THB 34.75	THB 34.50	THB 34.63	25,627,900
2026-02-04	THB 34.48	THB 34.75	THB 34.25	THB 34.48	33,756,800
2026-02-03	THB 34.14	THB 34.25	THB 34.00	THB 34.14	26,654,200
2026-02-02	THB 34.62	THB 34.62	THB 34.62	THB 34.62	0
2026-01-30	THB 34.62	THB 35.00	THB 34.25	THB 34.62	44,437,500
2026-01-29	THB 34.51	THB 34.75	THB 34.25	THB 34.51	38,257,200
2026-01-28	THB 33.99	THB 34.25	THB 33.50	THB 33.99	62,807,600
2026-01-27	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-26	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-23	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-22	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-21	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-20	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-19	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-16	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-15	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-14	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-13	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-12	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-09	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-08	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-07	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-06	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2026-01-05	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-30	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-29	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-26	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-25	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-24	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-23	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-22	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-19	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-18	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-17	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-16	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-15	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-12	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-11	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-09	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-08	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-04	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-03	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-02	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-12-01	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-28	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-27	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-26	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-25	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-24	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-21	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-20	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-19	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-18	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-17	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-14	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-13	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-12	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-11	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-10	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-07	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-06	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-05	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-04	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-11-03	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-10-31	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-10-30	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-10-29	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-10-28	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-10-27	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-10-24	THB 30.86	THB 30.86	THB 30.86	THB 30.86	0
2025-10-22	THB 30.86	THB 31.00	THB 30.75	THB 30.86	7,426,500
2025-10-21	THB 30.72	THB 31.00	THB 30.50	THB 30.72	20,380,100
2025-10-20	THB 30.87	THB 30.87	THB 30.87	THB 30.87	0
2025-10-17	THB 30.87	THB 31.25	THB 30.50	THB 30.87	31,028,100
2025-10-16	THB 31.15	THB 31.25	THB 31.00	THB 31.15	11,475,600
2025-10-15	THB 31.23	THB 31.50	THB 31.00	THB 31.23	21,884,700
2025-10-14	THB 31.97	THB 31.97	THB 31.97	THB 31.97	0
2025-10-10	THB 31.97	THB 32.00	THB 31.75	THB 31.97	10,269,800
2025-10-09	THB 32.03	THB 32.25	THB 32.00	THB 32.03	11,238,700