PTT PCL

PTT
🏛️ thailand →
33.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:55 33.25 33.25 33.25 33.25 6,073.7K
10:00 33.25 33.25 33.00 33.00 1,319.8K
10:05 33.25 33.50 33.00 33.25 30,186.9K
10:10 33.25 33.50 33.25 33.25 305.5K
10:15 33.25 33.50 33.25 33.50 130.2K
10:20 33.50 33.50 33.25 33.50 163.9K
10:25 33.50 33.50 33.25 33.25 290.6K
10:30 33.25 33.50 33.25 33.50 75.1K
10:35 33.50 33.50 33.25 33.25 28.9K
10:40 33.25 33.50 33.25 33.25 343.4K
10:45 33.25 33.50 33.25 33.25 53.7K
10:50 33.25 33.50 33.25 33.50 125.9K
10:55 33.50 33.50 33.25 33.25 112.7K
11:00 33.25 33.50 33.25 33.50 64.6K
11:05 33.50 33.50 33.25 33.50 69.3K
11:10 33.25 33.50 33.25 33.25 144.8K
11:15 33.50 33.50 33.25 33.50 186.1K
11:20 33.25 33.50 33.25 33.50 37.2K
11:25 33.50 33.50 33.25 33.50 97.2K
11:30 33.50 33.50 33.25 33.50 162.1K
11:35 33.50 33.50 33.25 33.50 53.4K
11:40 33.50 33.50 33.25 33.50 72.5K
11:45 33.50 33.50 33.25 33.25 561.9K
11:50 33.50 33.50 33.25 33.25 77.9K
11:55 33.25 33.50 33.25 33.50 259.2K
12:00 33.50 33.50 33.25 33.50 40.5K
12:05 33.50 33.50 33.25 33.50 73.5K
12:10 33.25 33.50 33.25 33.25 46.4K
12:15 33.25 33.50 33.25 33.25 198.1K
12:20 33.50 33.50 33.25 33.50 52.9K
12:25 33.25 33.50 33.25 33.25 747.7K
13:55 33.25 33.50 33.25 33.50 4,362.4K
14:00 33.25 33.50 33.25 33.25 1,196.0K
14:05 33.50 33.50 33.25 33.50 148.3K
14:10 33.25 33.50 33.25 33.50 277.4K
14:15 33.50 33.50 33.25 33.50 91.1K
14:20 33.50 33.50 33.25 33.50 86.9K
14:25 33.50 33.50 33.25 33.50 146.5K
14:30 33.25 33.50 33.25 33.50 303.0K
14:35 33.50 33.50 33.25 33.50 56.0K
14:40 33.25 33.50 33.25 33.50 64.1K
14:45 33.50 33.50 33.25 33.50 60.1K
14:50 33.50 33.50 33.25 33.50 59.5K
14:55 33.50 33.50 33.25 33.50 59.2K
15:00 33.25 33.50 33.25 33.50 70.6K
15:05 33.25 33.50 33.25 33.50 104.7K
15:10 33.25 33.50 33.25 33.50 305.7K
15:15 33.50 33.50 33.25 33.25 84.8K
15:20 33.50 33.50 33.25 33.50 65.1K
15:25 33.50 33.50 33.25 33.50 97.3K
15:30 33.25 33.50 33.25 33.25 154.4K
15:35 33.50 33.50 33.25 33.50 112.7K
15:40 33.50 33.50 33.25 33.50 1,512.3K
15:45 33.50 33.50 33.25 33.50 560.9K
15:50 33.50 33.50 33.25 33.25 163.2K
15:55 33.25 33.50 33.25 33.50 237.2K
16:00 33.25 33.50 33.25 33.50 216.8K
16:05 33.50 33.50 33.25 33.25 167.2K
16:10 33.50 33.50 33.25 33.50 141.6K
16:15 33.50 33.50 33.25 33.50 232.5K
16:20 33.25 33.50 33.25 33.50 710.7K
16:25 33.50 33.50 33.25 33.50 797.4K
16:35 33.25 33.25 33.25 33.25 4,327.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 33.25 33.75 33.25 33.75 76.8M
2025-09-26 33.25 33.50 33.00 33.25 59.1M
2025-09-25 33.25 33.50 33.00 33.25 47.1M
2025-09-24 33.00 33.25 32.75 33.00 49.6M
2025-09-23 33.00 33.25 32.75 33.00 36.2M
2025-09-22 33.25 33.50 32.75 33.00 51.7M
2025-09-19 33.25 33.50 32.75 33.25 150.8M
2025-09-18 33.50 33.50 32.75 33.00 46.5M
2025-09-17 33.25 33.75 33.25 33.25 97.6M
2025-09-16 33.00 33.25 32.75 33.25 21.8M
2025-09-15 33.50 33.50 32.75 32.75 72.7M
2025-09-12 33.25 33.50 33.00 33.50 54.2M
2025-09-11 32.50 33.50 32.50 33.25 128.5M
2025-09-10 32.50 32.75 32.25 32.25 78.6M
2025-09-09 31.75 32.50 31.75 32.50 106.5M
2025-09-08 31.75 32.25 31.50 31.75 67.6M
2025-09-05 31.50 32.00 31.25 31.50 56.1M
2025-09-04 32.00 32.25 31.50 31.75 45.5M
2025-09-03 31.75 32.25 31.50 32.00 95.6M
2025-09-02 31.50 31.75 31.25 31.50 46.7M
2025-09-01 31.00 31.50 30.75 31.50 45.9M
2025-08-29 31.25 31.50 31.00 31.00 100.6M
2025-08-28 31.75 31.75 31.25 31.50 37.5M
2025-08-27 32.00 32.00 31.75 31.75 27.2M
2025-08-26 32.00 32.25 31.75 32.00 69.0M
2025-08-25 32.00 32.25 32.00 32.25 7.0M
2025-08-22 32.00 32.25 31.75 32.00 53.4M
2025-08-21 31.75 32.25 31.75 32.00 73.1M
2025-08-20 31.75 32.00 31.75 32.00 26.6M
2025-08-19 32.00 32.25 31.75 31.75 39.0M
2025-08-18 32.25 32.50 31.50 32.25 101.4M
2025-08-15 32.25 32.50 32.00 32.25 76.1M
2025-08-14 32.50 32.50 32.00 32.25 61.3M
2025-08-13 32.25 32.50 32.00 32.50 67.2M
2025-08-08 32.25 32.50 31.75 32.00 64.2M
2025-08-07 32.25 32.50 32.00 32.25 45.3M
2025-08-06 32.50 32.50 32.00 32.25 44.4M
2025-08-05 32.25 32.50 32.00 32.50 56.5M
2025-08-04 32.25 32.50 32.00 32.00 90.8M
2025-08-01 33.25 33.50 32.00 32.25 93.6M
2025-07-31 33.00 33.75 32.50 33.25 170.3M
2025-07-30 33.00 33.50 33.00 33.00 72.0M
2025-07-29 32.50 33.00 32.25 33.00 111.2M
2025-07-25 31.75 32.50 31.75 32.25 83.3M
2025-07-24 32.25 32.50 31.50 32.00 93.4M
2025-07-23 32.25 32.50 32.00 32.25 46.3M
2025-07-22 32.50 32.50 32.00 32.25 37.2M
2025-07-21 32.25 32.50 32.00 32.50 56.6M
2025-07-18 31.50 32.25 31.50 32.00 131.4M
2025-07-17 31.25 31.75 31.00 31.50 60.8M
2025-07-16 31.25 31.50 31.00 31.00 75.0M
2025-07-15 30.75 31.25 30.75 31.25 35.3M
2025-07-14 30.50 31.00 30.25 31.00 38.7M
2025-07-11 30.25 30.75 30.25 30.50 38.0M
2025-07-09 30.25 30.50 30.25 30.25 14.0M
2025-07-08 30.25 30.50 30.25 30.25 9.8M
2025-07-07 30.25 30.50 30.25 30.25 10.3M
2025-07-04 30.50 30.75 30.25 30.25 16.5M
2025-07-03 30.75 31.00 30.50 30.50 23.9M
2025-07-02 30.50 30.75 30.50 30.75 15.6M
2025-07-01 30.25 30.75 30.00 30.50 85.9M
2025-06-30 30.25 30.50 30.00 30.00 19.5M
2025-06-27 30.50 30.75 30.00 30.00 27.0M
2025-06-26 30.25 30.75 30.25 30.75 35.9M
2025-06-25 30.50 30.50 30.25 30.50 21.5M
2025-06-24 30.25 30.50 30.00 30.50 81.4M
2025-06-23 30.00 30.25 30.00 30.00 16.2M
2025-06-20 30.00 30.50 30.00 30.00 105.8M
2025-06-19 30.00 30.25 29.75 30.00 35.1M
2025-06-18 30.75 30.75 30.00 30.00 31.6M
2025-06-17 30.50 30.75 30.25 30.25 20.9M
2025-06-16 31.00 31.00 30.25 30.75 54.9M
2025-06-13 30.50 31.25 30.25 30.75 91.6M
2025-06-12 30.25 30.75 30.00 30.25 69.3M
2025-06-11 30.00 30.50 30.00 30.25 26.0M
2025-06-10 29.75 30.00 29.50 30.00 61.5M
2025-06-09 30.50 30.50 29.75 30.00 23.4M
2025-06-06 30.00 30.50 30.00 30.50 35.5M
2025-06-05 29.50 30.00 29.50 30.00 31.1M
2025-06-04 30.00 30.00 29.50 29.50 41.7M
2025-05-30 30.25 30.50 29.75 29.75 83.5M
2025-05-29 30.50 30.50 30.25 30.25 12.5M
2025-05-28 30.25 30.50 30.25 30.25 16.1M
2025-05-27 30.25 30.50 30.00 30.25 48.4M
2025-05-26 30.50 30.75 30.25 30.25 29.4M
2025-05-23 30.50 30.75 30.25 30.50 31.0M
2025-05-22 30.50 30.75 30.25 30.50 32.1M
2025-05-21 31.00 31.00 30.50 30.75 57.0M
2025-05-20 31.00 31.00 30.75 30.75 10.6M
2025-05-19 31.00 31.25 30.75 31.00 32.3M
2025-05-16 31.00 31.25 30.75 31.25 30.9M
2025-05-15 31.25 31.25 30.75 31.00 49.9M
2025-05-14 31.00 31.25 31.00 31.25 36.7M
2025-05-13 31.25 31.75 31.00 31.00 81.9M
2025-05-09 31.25 31.25 30.75 31.25 29.8M
2025-05-08 31.25 31.50 31.00 31.00 36.0M
2025-05-07 30.75 31.50 30.75 31.50 50.0M
2025-05-06 31.00 31.25 30.50 30.75 19.7M
2025-05-02 31.00 31.25 30.75 31.25 31.6M
2025-04-30 30.75 31.00 30.50 31.00 27.9M
2025-04-29 30.75 31.00 30.50 30.75 12.0M
2025-04-28 30.50 30.75 30.50 30.75 15.2M
2025-04-25 30.50 30.50 30.25 30.50 9.2M
2025-04-24 30.50 30.75 30.25 30.25 13.6M
2025-04-23 30.75 31.00 30.50 30.50 36.2M
2025-04-22 30.50 30.75 30.25 30.50 22.2M
2025-04-21 31.00 31.00 30.25 30.75 39.3M
2025-04-18 31.00 31.50 30.75 31.00 36.2M
2025-04-17 31.00 31.25 30.75 30.75 17.1M
2025-04-16 31.25 31.50 30.50 31.00 42.9M
2025-04-11 30.75 31.50 30.25 31.50 53.5M
2025-04-10 31.25 31.75 30.75 30.75 86.0M
2025-04-09 30.00 30.50 30.00 30.50 54.1M
2025-04-08 30.00 30.75 29.50 30.25 83.1M
2025-04-04 31.75 32.25 31.00 31.50 61.3M
2025-04-03 31.75 32.25 31.50 32.25 36.8M
2025-04-02 31.75 32.25 31.75 32.25 32.8M
2025-04-01 32.00 32.25 31.75 32.00 24.5M
2025-03-31 32.00 32.25 31.50 32.00 38.2M
2025-03-28 32.25 32.50 32.00 32.00 27.5M
2025-03-27 32.50 32.75 32.25 32.50 29.2M
2025-03-26 32.50 32.75 32.25 32.50 31.0M
2025-03-25 32.25 32.50 32.00 32.50 55.0M
2025-03-24 31.75 32.25 31.25 32.25 60.7M
2025-03-21 31.75 32.00 31.25 31.75 82.2M
2025-03-20 29.50 31.25 29.50 30.75 97.7M
2025-03-19 29.50 30.00 29.25 29.75 57.6M
2025-03-18 29.75 30.00 29.00 29.50 58.3M
2025-03-17 29.00 29.50 28.50 29.50 78.4M
2025-03-14 27.50 29.25 27.25 29.00 92.9M
2025-03-13 27.25 27.75 27.00 27.25 35.9M
2025-03-12 28.00 28.25 27.25 27.25 83.9M
2025-03-11 28.00 28.25 27.00 28.00 129.9M
2025-03-10 29.50 29.75 28.00 28.25 92.9M
2025-03-07 29.75 30.00 29.50 29.75 37.3M
2025-03-06 29.75 30.25 29.50 29.75 52.7M
2025-03-05 30.75 31.25 30.75 31.00 43.0M
2025-03-04 31.00 31.25 30.50 30.75 40.2M
2025-03-03 31.75 31.75 31.00 31.00 43.4M
2025-02-28 31.50 32.00 31.00 31.50 79.2M
2025-02-27 32.00 32.50 31.75 31.75 34.5M
2025-02-26 32.25 32.50 32.00 32.00 42.3M
2025-02-25 32.50 32.75 32.25 32.25 56.8M
2025-02-24 32.25 32.50 32.00 32.25 35.4M
2025-02-21 31.75 32.25 31.50 32.25 53.3M
2025-02-20 31.25 31.75 31.00 31.50 43.5M
2025-02-19 31.50 32.00 31.25 31.50 40.6M
2025-02-18 31.00 31.50 30.75 31.50 39.6M
2025-02-17 31.50 31.50 31.00 31.25 47.2M
2025-02-14 30.25 31.00 30.25 31.00 59.0M
2025-02-13 30.50 30.75 30.25 30.25 30.8M
2025-02-11 30.25 30.75 30.25 30.50 15.0M
2025-02-10 30.50 30.75 30.00 30.25 47.8M
2025-02-07 30.25 30.75 30.00 30.75 41.2M
2025-02-06 30.00 30.50 30.00 30.25 38.9M
2025-02-05 30.75 30.75 30.00 30.00 35.8M
2025-02-04 31.00 31.25 30.25 30.75 39.1M
2025-02-03 31.00 31.00 30.50 31.00 57.0M
2025-01-31 31.00 31.75 31.00 31.50 40.0M
2025-01-30 31.00 31.00 30.75 31.00 4.9M
2025-01-29 31.00 31.25 30.75 31.00 4.7M
2025-01-28 30.75 31.25 30.75 31.00 15.4M
2025-01-27 30.75 31.25 30.50 30.75 19.6M
2025-01-24 30.50 31.00 30.50 30.75 26.4M
2025-01-23 31.00 31.25 30.50 30.50 44.5M
2025-01-22 31.25 31.50 31.00 31.25 20.6M
2025-01-21 31.00 31.25 30.50 31.25 40.3M
2025-01-20 31.00 31.00 30.50 30.75 18.7M
2025-01-17 31.00 31.25 30.75 30.75 32.4M
2025-01-16 31.25 31.50 30.75 31.00 47.5M
2025-01-15 30.25 31.25 30.25 31.25 27.2M
2025-01-14 31.25 31.25 30.00 30.25 84.3M
2025-01-13 31.25 31.50 31.00 31.25 23.4M
2025-01-10 31.50 31.75 31.00 31.25 32.6M
2025-01-09 31.50 32.00 31.25 31.50 19.9M
2025-01-08 32.00 32.00 31.50 31.50 23.1M
2025-01-07 32.00 32.00 31.50 32.00 27.7M
2025-01-06 32.25 32.50 32.00 32.00 21.4M
2025-01-03 31.75 32.00 31.75 32.00 11.7M
2025-01-02 31.75 32.00 31.50 31.75 15.9M