PTT_PTT - Price History
Monthly price history for PTT-R.BK (PTT_PTT)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | THB33.75 | THB33.75 |
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 | THB40.98 | THB54.25 |
August 2018 | THB39.66 | THB52.50 |
July 2018 | THB38.71 | THB51.25 |
June 2018 | THB36.26 | THB48 |
May 2018 | THB39.47 | THB52.25 |
April 2018 | THB42.68 | THB56.50 |
March 2018 | THB41.70 | THB552 |
February 2018 | THB41.99 | THB568 |
January 2018 | THB36.37 | THB492 |
December 2017 | THB32.53 | THB440 |
November 2017 | THB30.46 | THB412 |
October 2017 | THB31.05 | THB420 |
September 2017 | THB30.16 | THB408 |
August 2017 | THB29.50 | THB399 |
July 2017 | THB28.11 | THB388 |
June 2017 | THB26.81 | THB370 |
May 2017 | THB28.47 | THB393 |
April 2017 | THB28.18 | THB389 |
March 2017 | THB28.04 | THB387 |
February 2017 | THB28.05 | THB397 |
January 2017 | THB28.55 | THB404 |
December 2016 | THB26.28 | THB372 |
November 2016 | THB24.66 | THB349 |
October 2016 | THB24.45 | THB346 |
September 2016 | THB23.95 | THB339 |
August 2016 | THB24.66 | THB349 |
July 2016 | THB22.92 | THB330 |
June 2016 | THB21.74 | THB313 |
May 2016 | THB20.91 | THB301 |
April 2016 | THB21.12 | THB304 |
March 2016 | THB19.45 | THB280 |
February 2016 | THB17.80 | THB260 |
January 2016 | THB16.15 | THB236 |
December 2015 | THB16.70 | THB244 |
November 2015 | THB17.52 | THB256 |
October 2015 | THB18.82 | THB275 |
September 2015 | THB16.43 | THB240 |
August 2015 | THB17.92 | THB268 |
July 2015 | THB21.80 | THB326 |
June 2015 | THB24.01 | THB359 |
May 2015 | THB23.21 | THB347 |
April 2015 | THB23.81 | THB356 |
March 2015 | THB21.60 | THB323 |
February 2015 | THB22.61 | THB343 |
January 2015 | THB22.81 | THB346 |
December 2014 | THB21.36 | THB324 |
November 2014 | THB25.25 | THB383 |
October 2014 | THB24.26 | THB368 |
September 2014 | THB23.73 | THB360 |
August 2014 | THB20.80 | THB321 |
July 2014 | THB20.67 | THB319 |
June 2014 | THB20.61 | THB318 |
May 2014 | THB19.05 | THB294 |
April 2014 | THB20.28 | THB313 |
March 2014 | THB19.38 | THB299 |
February 2014 | THB18.49 | THB293 |
January 2014 | THB17.42 | THB276 |
December 2013 | THB18.05 | THB286 |
November 2013 | THB18.62 | THB295 |
October 2013 | THB20 | THB317 |
September 2013 | THB19.94 | THB316 |
August 2013 | THB20.33 | THB327 |
July 2013 | THB20.58 | THB331 |
June 2013 | THB20.83 | THB335 |
May 2013 | THB20.27 | THB326 |
April 2013 | THB20.27 | THB326 |
March 2013 | THB20.27 | THB326 |
February 2013 | THB21.26 | THB350 |
January 2013 | THB20.71 | THB341 |
December 2012 | THB20.16 | THB332 |
November 2012 | THB19.44 | THB320 |
October 2012 | THB19.31 | THB318 |
September 2012 | THB19.98 | THB329 |
August 2012 | THB19.74 | THB330 |
July 2012 | THB19.50 | THB326 |
June 2012 | THB19.33 | THB323 |
May 2012 | THB18.73 | THB313 |
April 2012 | THB21 | THB351 |
March 2012 | THB21.18 | THB354 |
February 2012 | THB21.30 | THB363 |
January 2012 | THB19.95 | THB340 |
December 2011 | THB18.66 | THB318 |
November 2011 | THB17.96 | THB306 |
October 2011 | THB17.96 | THB306 |
September 2011 | THB15.26 | THB260 |
August 2011 | THB19.01 | THB329 |
July 2011 | THB20.05 | THB347 |
June 2011 | THB19.36 | THB335 |
May 2011 | THB20.45 | THB354 |
April 2011 | THB21.67 | THB375 |
March 2011 | THB20.45 | THB354 |
February 2011 | THB19.16 | THB337 |
January 2011 | THB19.05 | THB335 |
December 2010 | THB18.20 | THB320 |
November 2010 | THB17.57 | THB309 |
October 2010 | THB17.23 | THB303 |
September 2010 | THB16.89 | THB297 |
August 2010 | THB14.83 | THB265 |
July 2010 | THB14.22 | THB254 |
June 2010 | THB13.77 | THB246 |
May 2010 | THB13.77 | THB246 |
April 2010 | THB14.38 | THB257 |
March 2010 | THB14.66 | THB262 |
February 2010 | THB12.74 | THB232 |
January 2010 | THB12.25 | THB223 |
December 2009 | THB13.51 | THB246 |
November 2009 | THB12.30 | THB224 |
October 2009 | THB13.18 | THB240 |
September 2009 | THB14.39 | THB262 |
August 2009 | THB13.18 | THB244 |
July 2009 | THB12.91 | THB239 |
June 2009 | THB12.64 | THB234 |
May 2009 | THB11.89 | THB220 |
April 2009 | THB10.24 | THB189.50 |
March 2009 | THB8.24 | THB152.50 |
February 2009 | THB8.32 | THB156 |
January 2009 | THB8.53 | THB160 |
December 2008 | THB9.33 | THB175 |
November 2008 | THB7.84 | THB147 |
October 2008 | THB8.48 | THB159 |
September 2008 | THB12.15 | THB228 |
August 2008 | THB13.86 | THB266 |
July 2008 | THB13.02 | THB250 |
June 2008 | THB15.73 | THB302 |
May 2008 | THB17.50 | THB336 |
April 2008 | THB17.40 | THB334 |
March 2008 | THB16.46 | THB316 |
February 2008 | THB17.46 | THB342 |
January 2008 | THB16.64 | THB326 |
December 2007 | THB19.20 | THB376 |
November 2007 | THB19.40 | THB380 |
October 2007 | THB21.24 | THB416 |
September 2007 | THB17.15 | THB336 |
August 2007 | THB15.62 | THB306 |
July 2007 | THB16.03 | THB314 |
June 2007 | THB13.78 | THB270 |
May 2007 | THB12.97 | THB254 |
April 2007 | THB11.23 | THB220 |
March 2007 | THB10.62 | THB208 |
February 2007 | THB10.62 | THB208 |
January 2007 | THB10.16 | THB199 |
December 2006 | THB10.72 | THB210 |
November 2006 | THB11.74 | THB230 |
October 2006 | THB11.33 | THB222 |
September 2006 | THB11.03 | THB216 |
August 2006 | THB12.05 | THB236 |
July 2006 | THB12.05 | THB236 |
June 2006 | THB11.54 | THB226 |
May 2006 | THB12.36 | THB242 |
April 2006 | THB13.17 | THB258 |
March 2006 | THB11.95 | THB234 |
February 2006 | THB12.76 | THB250 |
January 2006 | THB13.38 | THB262 |
December 2005 | THB11.54 | THB226 |
November 2005 | THB11.03 | THB216 |
October 2005 | THB11.23 | THB220 |
September 2005 | THB12.46 | THB244 |
August 2005 | THB12.56 | THB246 |
July 2005 | THB11.84 | THB232 |
June 2005 | THB11.13 | THB218 |
May 2005 | THB10.06 | THB197 |
April 2005 | THB10.21 | THB200 |
March 2005 | THB9.85 | THB193 |
February 2005 | THB11.03 | THB216 |
January 2005 | THB9.39 | THB184 |
December 2004 | THB8.83 | THB173 |
November 2004 | THB8.63 | THB169 |
October 2004 | THB8.68 | THB170 |
September 2004 | THB8.63 | THB169 |
August 2004 | THB7.66 | THB150 |
July 2004 | THB7.81 | THB153 |
June 2004 | THB7.86 | THB154 |
May 2004 | THB8.07 | THB158 |
April 2004 | THB7.45 | THB146 |
March 2004 | THB7.15 | THB140 |
February 2004 | THB8.22 | THB161 |
January 2004 | THB8.17 | THB160 |
December 2003 | THB9.44 | THB185 |
November 2003 | THB5.46 | THB107 |
October 2003 | THB4.85 | THB95 |
September 2003 | THB4.24 | THB83 |
August 2003 | THB3.73 | THB73 |
July 2003 | THB3.55 | THB69.50 |
June 2003 | THB3.40 | THB66.50 |
May 2003 | THB2.71 | THB53 |
April 2003 | THB2.40 | THB47 |
March 2003 | THB2.32 | THB45.50 |
February 2003 | THB2.23 | THB43.75 |
January 2003 | THB2.20 | THB43 |
December 2002 | THB2.16 | THB42.25 |
PTT-R.BK
Price: THB33.75
Dividend Yield: 0.06%
Forward Dividend Yield: 7.11%
Payout Ratio: 90.91%
Dividend Per Share: 2.40 THB
Earnings Per Share: 2.64 THB
P/E Ratio: 13.16
Exchange: SET
Sector: Energy
Industry: Oil & Gas Integrated
Market Capitalization: 964.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 7.58%
DGR5: 7.77%
DGR10: 10.43%