PTT_PTT - Price History
Monthly price history for PTT.BK (PTT_PTT)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB34 | THB34 |
| April 2024 | THB33.75 | THB33.75 |
| March 2024 | THB34 | THB34 |
| February 2024 | THB34.25 | THB34.25 |
| January 2024 | THB32.61 | THB33.75 |
| December 2023 | THB34.54 | THB35.75 |
| November 2023 | THB33.58 | THB34.75 |
| October 2023 | THB32.13 | THB33.25 |
| September 2023 | THB31.57 | THB33.50 |
| August 2023 | THB32.75 | THB34.75 |
| July 2023 | THB32.98 | THB35 |
| June 2023 | THB31.57 | THB33.50 |
| May 2023 | THB28.27 | THB30 |
| April 2023 | THB29.22 | THB31 |
| March 2023 | THB29.69 | THB31.50 |
| February 2023 | THB29.27 | THB31.75 |
| January 2023 | THB30.65 | THB33.25 |
| December 2022 | THB30.65 | THB33.25 |
| November 2022 | THB30.65 | THB33.25 |
| October 2022 | THB33.18 | THB36 |
| September 2022 | THB31.34 | THB34 |
| August 2022 | THB33.34 | THB37.50 |
| July 2022 | THB30.90 | THB34.75 |
| June 2022 | THB30.23 | THB34 |
| May 2022 | THB34.01 | THB38.25 |
| April 2022 | THB33.34 | THB37.50 |
| March 2022 | THB34.23 | THB38.50 |
| February 2022 | THB34.42 | THB39.50 |
| January 2022 | THB33.98 | THB39 |
| December 2021 | THB33.11 | THB38 |
| November 2021 | THB30.93 | THB35.50 |
| October 2021 | THB33.11 | THB38 |
| September 2021 | THB33.98 | THB39 |
| August 2021 | THB32.34 | THB38.25 |
| July 2021 | THB29.38 | THB34.75 |
| June 2021 | THB33.18 | THB39.25 |
| May 2021 | THB33.40 | THB39.50 |
| April 2021 | THB33.82 | THB40 |
| March 2021 | THB34.66 | THB41 |
| February 2021 | THB33.14 | THB40 |
| January 2021 | THB31.28 | THB37.75 |
| December 2020 | THB35.21 | THB42.50 |
| November 2020 | THB33.14 | THB40 |
| October 2020 | THB25.69 | THB31 |
| September 2020 | THB26.51 | THB32 |
| August 2020 | THB29.67 | THB36 |
| July 2020 | THB32.14 | THB39 |
| June 2020 | THB31.11 | THB37.75 |
| May 2020 | THB29.26 | THB35.50 |
| April 2020 | THB29.26 | THB35.50 |
| March 2020 | THB25.34 | THB30.75 |
| February 2020 | THB31.27 | THB39 |
| January 2020 | THB34.68 | THB43.25 |
| December 2019 | THB35.28 | THB44 |
| November 2019 | THB34.68 | THB43.25 |
| October 2019 | THB36.28 | THB45.25 |
| September 2019 | THB36.36 | THB46.25 |
| August 2019 | THB34.78 | THB44.25 |
| July 2019 | THB37.14 | THB47.25 |
| June 2019 | THB38.32 | THB48.75 |
| May 2019 | THB36.36 | THB46.25 |
| April 2019 | THB38.32 | THB48.75 |
| March 2019 | THB37.73 | THB48 |
| February 2019 | THB37.19 | THB48.50 |
| January 2019 | THB37.19 | THB48.50 |
| December 2018 | THB35.27 | THB46 |
| November 2018 | THB37.76 | THB49.25 |
| October 2018 | THB39.10 | THB51 |
| September 2018 | THB41.25 | THB54.25 |
| August 2018 | THB39.92 | THB52.50 |
| July 2018 | THB38.97 | THB51.25 |
| June 2018 | THB36.50 | THB48 |
| May 2018 | THB39.73 | THB52.25 |
| April 2018 | THB42.96 | THB56.50 |
| March 2018 | THB41.97 | THB552 |
| February 2018 | THB42.26 | THB568 |
| January 2018 | THB36.61 | THB492 |
| December 2017 | THB32.74 | THB440 |
| November 2017 | THB30.66 | THB412 |
| October 2017 | THB31.25 | THB420 |
| September 2017 | THB30.36 | THB408 |
| August 2017 | THB29.69 | THB399 |
| July 2017 | THB28.30 | THB388 |
| June 2017 | THB26.98 | THB370 |
| May 2017 | THB28.66 | THB393 |
| April 2017 | THB28.37 | THB389 |
| March 2017 | THB28.22 | THB387 |
| February 2017 | THB28.24 | THB397 |
| January 2017 | THB28.73 | THB404 |
| December 2016 | THB26.46 | THB372 |
| November 2016 | THB24.82 | THB349 |
| October 2016 | THB24.61 | THB346 |
| September 2016 | THB24.11 | THB339 |
| August 2016 | THB24.82 | THB349 |
| July 2016 | THB23.07 | THB330 |
| June 2016 | THB21.88 | THB313 |
| May 2016 | THB21.04 | THB301 |
| April 2016 | THB21.26 | THB304 |
| March 2016 | THB19.58 | THB280 |
| February 2016 | THB17.91 | THB260 |
| January 2016 | THB16.26 | THB236 |
| December 2015 | THB16.81 | THB244 |
| November 2015 | THB17.64 | THB256 |
| October 2015 | THB18.95 | THB275 |
| September 2015 | THB16.53 | THB240 |
| August 2015 | THB18.04 | THB268 |
| July 2015 | THB21.95 | THB326 |
| June 2015 | THB24.17 | THB359 |
| May 2015 | THB23.36 | THB347 |
| April 2015 | THB23.97 | THB356 |
| March 2015 | THB21.74 | THB323 |
| February 2015 | THB22.76 | THB343 |
| January 2015 | THB22.96 | THB346 |
| December 2014 | THB21.50 | THB324 |
| November 2014 | THB25.42 | THB383 |
| October 2014 | THB24.42 | THB368 |
| September 2014 | THB23.89 | THB360 |
| August 2014 | THB21.15 | THB321 |
| July 2014 | THB21.02 | THB319 |
| June 2014 | THB20.95 | THB318 |
| May 2014 | THB19.37 | THB294 |
| April 2014 | THB20.62 | THB313 |
| March 2014 | THB19.70 | THB299 |
| February 2014 | THB19.02 | THB293 |
| January 2014 | THB17.92 | THB276 |
| December 2013 | THB18.57 | THB286 |
| November 2013 | THB19.15 | THB295 |
| October 2013 | THB20.58 | THB317 |
| September 2013 | THB20.51 | THB316 |
| August 2013 | THB21.16 | THB327 |
| July 2013 | THB21.42 | THB331 |
| June 2013 | THB21.68 | THB335 |
| May 2013 | THB21.10 | THB326 |
| April 2013 | THB21.10 | THB326 |
| March 2013 | THB21.10 | THB326 |
| February 2013 | THB22.20 | THB350 |
| January 2013 | THB21.62 | THB341 |
| December 2012 | THB21.05 | THB332 |
| November 2012 | THB20.29 | THB320 |
| October 2012 | THB20.17 | THB318 |
| September 2012 | THB20.86 | THB329 |
| August 2012 | THB20.62 | THB330 |
| July 2012 | THB20.37 | THB326 |
| June 2012 | THB20.18 | THB323 |
| May 2012 | THB19.55 | THB313 |
| April 2012 | THB21.93 | THB351 |
| March 2012 | THB22.12 | THB354 |
| February 2012 | THB22.32 | THB363 |
| January 2012 | THB20.91 | THB340 |
| December 2011 | THB19.55 | THB318 |
| November 2011 | THB18.82 | THB306 |
| October 2011 | THB18.82 | THB306 |
| September 2011 | THB15.99 | THB260 |
| August 2011 | THB19.92 | THB329 |
| July 2011 | THB21.01 | THB347 |
| June 2011 | THB20.28 | THB335 |
| May 2011 | THB21.43 | THB354 |
| April 2011 | THB22.70 | THB375 |
| March 2011 | THB21.43 | THB354 |
| February 2011 | THB20.10 | THB337 |
| January 2011 | THB19.98 | THB335 |
| December 2010 | THB19.09 | THB320 |
| November 2010 | THB18.43 | THB309 |
| October 2010 | THB18.08 | THB303 |
| September 2010 | THB17.72 | THB297 |
| August 2010 | THB15.66 | THB265 |
| July 2010 | THB15.01 | THB254 |
| June 2010 | THB14.54 | THB246 |
| May 2010 | THB14.54 | THB246 |
| April 2010 | THB15.19 | THB257 |
| March 2010 | THB15.49 | THB262 |
| February 2010 | THB13.57 | THB232 |
| January 2010 | THB13.04 | THB223 |
| December 2009 | THB14.39 | THB246 |
| November 2009 | THB13.10 | THB224 |
| October 2009 | THB14.04 | THB240 |
| September 2009 | THB15.33 | THB262 |
| August 2009 | THB14.13 | THB244 |
| July 2009 | THB13.84 | THB239 |
| June 2009 | THB13.55 | THB234 |
| May 2009 | THB12.74 | THB220 |
| April 2009 | THB10.98 | THB189.50 |
| March 2009 | THB8.83 | THB152.50 |
| February 2009 | THB8.96 | THB156 |
| January 2009 | THB9.19 | THB160 |
| December 2008 | THB10.05 | THB175 |
| November 2008 | THB8.44 | THB147 |
| October 2008 | THB9.13 | THB159 |
| September 2008 | THB13.10 | THB228 |
| August 2008 | THB15.07 | THB266 |
| July 2008 | THB14.17 | THB250 |
| June 2008 | THB17.11 | THB302 |
| May 2008 | THB19.04 | THB336 |
| April 2008 | THB18.93 | THB334 |
| March 2008 | THB17.91 | THB316 |
| February 2008 | THB19.16 | THB342 |
| January 2008 | THB18.26 | THB326 |
| December 2007 | THB21.06 | THB376 |
| November 2007 | THB21.29 | THB380 |
| October 2007 | THB23.30 | THB416 |
| September 2007 | THB18.82 | THB336 |
| August 2007 | THB16.88 | THB306 |
| July 2007 | THB17.32 | THB314 |
| June 2007 | THB14.89 | THB270 |
| May 2007 | THB14.01 | THB254 |
| April 2007 | THB12.13 | THB220 |
| March 2007 | THB11.17 | THB208 |
| February 2007 | THB11.17 | THB208 |
| January 2007 | THB10.69 | THB199 |
| December 2006 | THB11.28 | THB210 |
| November 2006 | THB12.35 | THB230 |
| October 2006 | THB11.92 | THB222 |
| September 2006 | THB11.60 | THB216 |
| August 2006 | THB12.41 | THB236 |
| July 2006 | THB12.41 | THB236 |
| June 2006 | THB11.88 | THB226 |
| May 2006 | THB12.72 | THB242 |
| April 2006 | THB13.57 | THB258 |
| March 2006 | THB12.30 | THB234 |
| February 2006 | THB12.66 | THB250 |
| January 2006 | THB13.27 | THB262 |
| December 2005 | THB11.45 | THB226 |
| November 2005 | THB10.94 | THB216 |
| October 2005 | THB11.14 | THB220 |
| September 2005 | THB12.36 | THB244 |
| August 2005 | THB12.46 | THB246 |
| July 2005 | THB11.75 | THB232 |
| June 2005 | THB11.04 | THB218 |
| May 2005 | THB9.98 | THB197 |
| April 2005 | THB10.13 | THB200 |
| March 2005 | THB9.78 | THB193 |
| February 2005 | THB10.58 | THB216 |
| January 2005 | THB9.02 | THB184 |
| December 2004 | THB8.48 | THB173 |
| November 2004 | THB8.28 | THB169 |
| October 2004 | THB8.33 | THB170 |
| September 2004 | THB8.28 | THB169 |
| August 2004 | THB7.35 | THB150 |
| July 2004 | THB7.50 | THB153 |
| June 2004 | THB7.54 | THB154 |
| May 2004 | THB7.74 | THB158 |
| April 2004 | THB7.15 | THB146 |
| March 2004 | THB6.86 | THB140 |
| February 2004 | THB7.68 | THB161 |
| January 2004 | THB7.64 | THB160 |
| December 2003 | THB8.83 | THB185 |
| November 2003 | THB5.11 | THB107 |
| October 2003 | THB4.53 | THB95 |
| September 2003 | THB3.96 | THB83 |
| August 2003 | THB3.48 | THB73 |
| July 2003 | THB3.32 | THB69.50 |
| June 2003 | THB3.17 | THB66.50 |
| May 2003 | THB2.53 | THB53 |
| April 2003 | THB2.24 | THB47 |
| March 2003 | THB2.03 | THB45.50 |
| February 2003 | THB1.96 | THB43.75 |
| January 2003 | THB1.92 | THB43 |
| December 2002 | THB1.89 | THB42.25 |
| November 2002 | THB1.73 | THB38.75 |
| October 2002 | THB1.72 | THB38.50 |
| September 2002 | THB1.83 | THB41 |
| August 2002 | THB1.69 | THB37.75 |
| July 2002 | THB1.53 | THB34.25 |
| June 2002 | THB1.61 | THB36 |
| May 2002 | THB1.50 | THB33.50 |
| April 2002 | THB1.30 | THB29 |
| March 2002 | THB1.48 | THB35.75 |
| February 2002 | THB1.44 | THB34.75 |
| January 2002 | THB1.43 | THB34.50 |
| December 2001 | THB1.43 | THB34.50 |
PTT.BK
Price: THB34
52 week price:
Dividend Yield: 7.11%
5-year range yield:
Forward Dividend Yield: 7.11%
Payout Ratio: 30.61%
Payout Ratio Range:
Dividend Per Share: 2.40 THB
Earnings Per Share: 3.92 THB
P/E Ratio: 10.23
Exchange: SET
Sector: Energy
Industry: Oil & Gas Integrated
Market Capitalization: 964.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 7.58%
DGR5: 8.33%
DGR10: 13.16%
DGR20: 20.45%