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

27 Jul 2026 To 22 Oct 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24/09/2026 To 07/10/2026)		 0.59 0.61 0.57 0.60 939,471 552,075
Previous 4 weeks
(27/08/2026 To 23/09/2026)		 0.59 0.64 0.55 0.58 1,905,000 1,103,545
Daily Historical Data
22 Oct 2026 0.57 0.58 0.55 0.58 277,111 154,346
21 Oct 2026 0.56 0.58 0.55 0.58 135,911 75,924
20 Oct 2026 0.57 0.57 0.56 0.57 14,400 8,175
19 Oct 2026 0.57 0.58 0.57 0.58 19,900 11,349
16 Oct 2026 - - - - 0 0
15 Oct 2026 0.57 0.58 0.55 0.58 170,200 95,680
14 Oct 2026 0.58 0.58 0.57 0.58 4,021 2,331
12 Oct 2026 0.57 0.59 0.57 0.58 1,900 1,095
09 Oct 2026 0.58 0.59 0.54 0.57 392,276 220,736
08 Oct 2026 0.58 0.59 0.57 0.57 191,800 110,547
07 Oct 2026 0.61 0.61 0.58 0.60 116,300 69,003
06 Oct 2026 0.58 0.60 0.58 0.59 54,949 32,377
05 Oct 2026 0.59 0.59 0.58 0.58 3,300 1,916
02 Oct 2026 0.59 0.60 0.58 0.58 208,907 121,241
01 Oct 2026 0.58 0.61 0.58 0.59 228,904 135,274
30 Sep 2026 0.60 0.61 0.58 0.59 246,270 145,000
29 Sep 2026 0.60 0.60 0.58 0.58 27,120 15,919
28 Sep 2026 0.60 0.60 0.58 0.59 15,168 8,870
25 Sep 2026 0.59 0.59 0.58 0.59 28,651 16,697
24 Sep 2026 0.59 0.59 0.57 0.58 9,902 5,778
23 Sep 2026 0.59 0.60 0.55 0.58 443,900 250,627
22 Sep 2026 0.60 0.60 0.55 0.59 582,901 328,858
21 Sep 2026 0.62 0.64 0.58 0.60 49,500 29,661
18 Sep 2026 0.61 0.61 0.60 0.61 31,600 19,225
17 Sep 2026 0.61 0.61 0.58 0.61 52,100 30,246
16 Sep 2026 0.59 0.61 0.58 0.60 34,931 20,992
15 Sep 2026 0.59 0.61 0.58 0.60 133,060 77,405
14 Sep 2026 0.60 0.60 0.59 0.60 23,300 13,880
11 Sep 2026 0.61 0.61 0.60 0.60 123,000 74,930
10 Sep 2026 0.59 0.62 0.59 0.61 1,200 721
09 Sep 2026 0.59 0.59 0.59 0.59 9,500 5,605
08 Sep 2026 0.61 0.61 0.59 0.59 2,910 1,733
07 Sep 2026 0.59 0.60 0.59 0.60 11,502 6,791
04 Sep 2026 0.59 0.60 0.59 0.60 26,423 15,595
03 Sep 2026 0.59 0.60 0.59 0.59 36,100 21,657
02 Sep 2026 0.61 0.61 0.60 0.60 56,453 34,065
01 Sep 2026 0.61 0.64 0.61 0.61 81,620 49,925
31 Aug 2026 0.59 0.61 0.59 0.60 77,500 46,502
28 Aug 2026 0.60 0.60 0.58 0.59 77,300 45,502
27 Aug 2026 0.59 0.60 0.59 0.60 50,200 29,625
26 Aug 2026 0.60 0.62 0.60 0.60 273,000 164,083
25 Aug 2026 0.60 0.60 0.59 0.60 123,402 73,211
24 Aug 2026 0.61 0.61 0.60 0.61 294,201 177,268
21 Aug 2026 0.59 0.61 0.57 0.61 534,607 320,093
20 Aug 2026 0.59 0.59 0.58 0.59 19,800 11,488
19 Aug 2026 0.58 0.58 0.57 0.57 55,900 31,959
18 Aug 2026 0.58 0.59 0.57 0.58 113,900 65,360
17 Aug 2026 0.58 0.58 0.57 0.57 41,380 23,800
14 Aug 2026 0.57 0.58 0.57 0.58 133,740 76,851
13 Aug 2026 0.57 0.59 0.57 0.58 198,200 116,331
11 Aug 2026 0.57 0.58 0.57 0.57 44,000 25,127
10 Aug 2026 0.57 0.58 0.57 0.57 22,550 12,856
07 Aug 2026 0.56 0.57 0.56 0.57 93,200 52,483
06 Aug 2026 0.58 0.58 0.57 0.57 21,101 12,028
05 Aug 2026 0.57 0.58 0.57 0.58 4,400 2,528
04 Aug 2026 0.57 0.58 0.57 0.57 130,600 75,085
03 Aug 2026 0.56 0.58 0.56 0.57 191,700 108,071
31 Jul 2026 0.56 0.58 0.55 0.57 123,901 70,094
30 Jul 2026 0.59 0.59 0.56 0.57 357,419 202,550
27 Jul 2026 0.59 0.59 0.58 0.59 21,029 12,396

Remark : Volume from SET main board.