Back to Homepage
PTC 0.58 THB -0.01 (-1.70%)
TH
Historical Price
Historical Price

06 Mar 2026 To 09 Jun 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(11/05/2026 To 22/05/2026)		 0.61 0.61 0.56 0.59 586,330 342,230
Previous 4 weeks
(03/04/2026 To 08/05/2026)		 0.61 0.62 0.56 0.61 989,512 585,466
Daily Historical Data
09 Jun 2026 0.58 0.60 0.58 0.58 43,400 25,479
08 Jun 2026 0.58 0.59 0.58 0.59 19,900 11,609
05 Jun 2026 0.60 0.60 0.59 0.59 24,000 14,376
04 Jun 2026 0.60 0.60 0.55 0.59 222,300 127,519
02 Jun 2026 0.60 0.64 0.60 0.60 238,400 145,591
29 May 2026 0.60 0.62 0.59 0.59 57,610 34,586
28 May 2026 0.61 0.64 0.58 0.62 232,600 140,561
27 May 2026 0.61 0.63 0.61 0.63 563,000 350,779
26 May 2026 0.58 0.61 0.58 0.59 60,300 36,059
25 May 2026 0.57 0.60 0.57 0.58 8,700 5,066
22 May 2026 0.60 0.60 0.57 0.59 44,000 25,922
21 May 2026 0.60 0.60 0.57 0.59 7,330 4,334
20 May 2026 0.57 0.61 0.57 0.60 67,000 39,446
19 May 2026 0.59 0.60 0.58 0.60 44,900 26,575
18 May 2026 0.57 0.60 0.56 0.59 104,400 59,965
15 May 2026 0.58 0.61 0.56 0.56 192,300 110,752
14 May 2026 0.59 0.60 0.59 0.60 36,300 21,439
13 May 2026 0.59 0.60 0.59 0.59 4,900 2,893
12 May 2026 0.59 0.60 0.59 0.59 32,500 19,178
11 May 2026 0.61 0.61 0.59 0.60 52,700 31,726
08 May 2026 0.59 0.61 0.59 0.61 110,080 65,207
07 May 2026 0.58 0.60 0.58 0.60 5,400 3,178
06 May 2026 0.59 0.60 0.58 0.58 70,600 41,773
05 May 2026 0.58 0.60 0.57 0.58 129,100 74,824
30 Apr 2026 0.61 0.61 0.59 0.59 2,201 1,300
29 Apr 2026 0.60 0.60 0.58 0.60 15,700 9,311
28 Apr 2026 0.60 0.61 0.56 0.60 41,900 24,585
27 Apr 2026 0.60 0.60 0.60 0.60 5,300 3,180
24 Apr 2026 0.58 0.60 0.58 0.60 118,900 70,108
23 Apr 2026 0.60 0.60 0.59 0.60 21,400 12,629
22 Apr 2026 0.60 0.60 0.59 0.59 6,700 3,955
21 Apr 2026 0.59 0.61 0.58 0.59 18,930 11,208
20 Apr 2026 0.60 0.60 0.60 0.60 3,500 2,100
17 Apr 2026 0.59 0.60 0.59 0.60 10,100 6,056
16 Apr 2026 0.60 0.62 0.59 0.60 79,100 47,754
10 Apr 2026 0.58 0.60 0.58 0.60 46,000 26,988
09 Apr 2026 0.61 0.61 0.59 0.59 148,500 87,814
08 Apr 2026 0.59 0.61 0.59 0.60 41,801 25,265
07 Apr 2026 0.59 0.62 0.59 0.59 44,500 26,274
03 Apr 2026 0.61 0.61 0.59 0.59 69,800 41,957
02 Apr 2026 0.59 0.62 0.58 0.61 50,300 29,992
01 Apr 2026 0.59 0.62 0.58 0.60 103,911 62,019
31 Mar 2026 0.58 0.61 0.58 0.60 86,800 51,645
30 Mar 2026 0.58 0.60 0.56 0.58 79,000 45,071
27 Mar 2026 0.58 0.61 0.58 0.59 12,500 7,383
26 Mar 2026 0.60 0.62 0.58 0.59 70,000 41,746
25 Mar 2026 0.59 0.63 0.59 0.62 146,600 88,091
24 Mar 2026 0.63 0.64 0.60 0.63 67,100 41,115
23 Mar 2026 0.61 0.63 0.60 0.63 354,400 217,857
20 Mar 2026 0.61 0.62 0.61 0.61 47,300 29,054
19 Mar 2026 0.59 0.62 0.59 0.61 10,010 6,122
18 Mar 2026 0.62 0.62 0.59 0.59 28,293 17,237
17 Mar 2026 0.62 0.62 0.61 0.62 18,900 11,589
16 Mar 2026 0.61 0.63 0.61 0.62 7,400 4,560
13 Mar 2026 0.61 0.62 0.60 0.61 64,000 39,535
12 Mar 2026 0.59 0.64 0.59 0.62 54,200 33,426
11 Mar 2026 0.60 0.63 0.60 0.60 181,400 110,205
10 Mar 2026 0.63 0.63 0.56 0.62 117,000 69,642
09 Mar 2026 0.58 0.68 0.56 0.64 48,300 29,796
06 Mar 2026 0.58 0.58 0.58 0.58 11,103 6,439

Remark : Volume from SET main board.