Back to Homepage
PTC 0.60 THB - (-%)
TH
Historical Price
Historical Price

17 Nov 2025 To 13 Feb 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19/01/2026 To 30/01/2026)		 0.56 0.63 0.55 0.58 347,254 201,410
Previous 4 weeks
(17/12/2025 To 16/01/2026)		 0.56 0.65 0.53 0.58 1,819,031 1,078,475
Daily Historical Data
13 Feb 2026 0.60 0.60 0.57 0.60 24,500 14,585
12 Feb 2026 0.58 0.60 0.54 0.60 39,100 22,498
11 Feb 2026 0.59 0.60 0.58 0.58 23,300 13,753
10 Feb 2026 0.62 0.62 0.59 0.60 16,606 9,925
09 Feb 2026 0.57 0.62 0.56 0.60 124,305 72,342
06 Feb 2026 0.57 0.57 0.56 0.57 1,800 1,018
05 Feb 2026 0.55 0.57 0.55 0.56 21,700 12,055
04 Feb 2026 0.56 0.59 0.55 0.56 96,800 53,653
03 Feb 2026 0.57 0.58 0.56 0.57 11,700 6,604
02 Feb 2026 0.57 0.58 0.56 0.56 51,411 28,985
30 Jan 2026 0.58 0.59 0.58 0.58 9,601 5,600
29 Jan 2026 0.57 0.59 0.57 0.59 32,901 19,067
28 Jan 2026 0.60 0.61 0.56 0.57 103,500 58,377
27 Jan 2026 0.57 0.61 0.57 0.61 14,300 8,375
26 Jan 2026 0.55 0.61 0.55 0.60 5,121 2,853
23 Jan 2026 0.60 0.60 0.59 0.60 5,950 3,565
22 Jan 2026 0.63 0.63 0.59 0.62 22,021 13,181
21 Jan 2026 0.58 0.62 0.58 0.62 53,202 32,349
20 Jan 2026 0.59 0.59 0.56 0.59 86,000 49,623
19 Jan 2026 0.56 0.59 0.56 0.59 14,658 8,420
16 Jan 2026 0.56 0.59 0.53 0.58 185,000 101,239
15 Jan 2026 0.55 0.59 0.55 0.55 76,400 43,628
14 Jan 2026 0.59 0.59 0.54 0.55 196,529 109,147
13 Jan 2026 0.57 0.59 0.57 0.59 34,800 19,878
12 Jan 2026 0.60 0.60 0.56 0.57 81,900 48,533
09 Jan 2026 0.60 0.64 0.59 0.60 239,200 147,847
08 Jan 2026 0.57 0.60 0.57 0.60 23,900 14,140
07 Jan 2026 0.63 0.63 0.61 0.61 38,400 23,475
06 Jan 2026 0.57 0.64 0.57 0.63 17,100 10,060
05 Jan 2026 0.64 0.65 0.59 0.59 139,000 87,434
30 Dec 2025 0.63 0.64 0.62 0.64 214,901 135,974
29 Dec 2025 0.61 0.64 0.61 0.64 22,700 14,302
26 Dec 2025 0.62 0.64 0.62 0.62 40,800 25,555
25 Dec 2025 0.59 0.62 0.59 0.62 6,600 4,002
24 Dec 2025 0.60 0.61 0.55 0.60 109,000 63,990
23 Dec 2025 0.57 0.62 0.56 0.60 85,000 48,393
22 Dec 2025 0.59 0.62 0.57 0.61 122,701 70,557
19 Dec 2025 0.58 0.63 0.57 0.62 90,100 54,355
18 Dec 2025 0.59 0.62 0.58 0.62 45,300 27,012
17 Dec 2025 0.56 0.61 0.56 0.61 49,700 28,954
16 Dec 2025 0.62 0.62 0.61 0.61 2,000 1,238
15 Dec 2025 0.58 0.61 0.58 0.61 154,100 91,821
12 Dec 2025 0.54 0.59 0.54 0.59 62,100 35,821
11 Dec 2025 0.56 0.58 0.53 0.55 343,500 191,906
09 Dec 2025 0.61 0.62 0.55 0.57 298,700 169,928
08 Dec 2025 0.68 0.68 0.58 0.61 192,300 116,354
04 Dec 2025 0.67 0.71 0.66 0.68 18,600 12,723
03 Dec 2025 0.68 0.68 0.67 0.67 5,600 3,781
02 Dec 2025 0.68 0.68 0.66 0.66 47,200 31,645
01 Dec 2025 0.66 0.68 0.66 0.67 21,100 14,141
28 Nov 2025 0.70 0.73 0.65 0.68 116,300 76,360
27 Nov 2025 0.69 0.69 0.68 0.69 54,600 37,654
26 Nov 2025 0.65 0.68 0.65 0.66 114,400 77,477
25 Nov 2025 0.68 0.69 0.63 0.68 161,900 103,965
24 Nov 2025 0.69 0.69 0.69 0.69 21,700 14,973
21 Nov 2025 0.69 0.70 0.69 0.70 2,115 1,474
20 Nov 2025 0.68 0.71 0.68 0.70 15,500 10,592
19 Nov 2025 0.70 0.71 0.68 0.68 10,400 7,276
18 Nov 2025 0.68 0.71 0.68 0.70 25,300 17,453
17 Nov 2025 0.71 0.71 0.66 0.68 25,400 17,336

Remark : Volume from SET main board.