PTT-R.BKPTT-R.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $32.75 | $33.25 | $32.75 | $33.00 | 76.75M |
| 1/15/2026 | $32.75 | $33.00 | $32.25 | $32.75 | 79.43M |
| 1/14/2026 | $32.00 | $32.75 | $32.00 | $32.75 | 102.12M |
| 1/13/2026 | $32.00 | $32.25 | $31.75 | $31.75 | 35.99M |
| 1/12/2026 | $31.75 | $32.00 | $31.75 | $32.00 | 17.39M |
| 1/9/2026 | $31.50 | $31.75 | $31.50 | $31.75 | 24.90M |
| 1/8/2026 | $31.50 | $31.75 | $31.50 | $31.50 | 36.95M |
| 1/7/2026 | $31.50 | $31.75 | $31.50 | $31.50 | 21.26M |
| 1/6/2026 | $31.75 | $31.75 | $31.50 | $31.75 | 41.86M |
| 1/5/2026 | $31.75 | $32.00 | $31.50 | $31.75 | 35.82M |
| 1/2/2026 | $30.86 | $30.86 | $30.86 | $30.86 | - |
| 1/1/2026 | $30.86 | $30.86 | $30.86 | $30.86 | - |
| 12/30/2025 | $31.50 | $32.00 | $31.50 | $32.00 | 41.21M |
| 12/29/2025 | $31.50 | $31.75 | $31.25 | $31.50 | 38.89M |
| 12/26/2025 | $31.50 | $31.75 | $31.25 | $31.50 | 34.08M |
| 12/25/2025 | $31.75 | $31.75 | $31.50 | $31.50 | 20.54M |
| 12/24/2025 | $31.75 | $32.00 | $31.50 | $31.75 | 30.93M |
| 12/23/2025 | $32.00 | $32.25 | $31.75 | $31.75 | 55.66M |
| 12/22/2025 | $31.75 | $32.00 | $31.50 | $31.75 | 43.77M |
| 12/19/2025 | $31.25 | $31.75 | $31.00 | $31.50 | 68.51M |
| 12/18/2025 | $31.25 | $31.50 | $31.00 | $31.25 | 93.53M |
| 12/17/2025 | $31.25 | $31.50 | $31.00 | $31.00 | 71.08M |
| 12/16/2025 | $31.50 | $31.75 | $31.25 | $31.25 | 26.56M |
| 12/15/2025 | $31.25 | $31.75 | $31.25 | $31.75 | 31.81M |
| 12/12/2025 | $31.50 | $31.50 | $31.00 | $31.25 | 24.37M |
| 12/11/2025 | $31.50 | $31.50 | $31.00 | $31.25 | 20.89M |
| 12/9/2025 | $31.50 | $31.75 | $31.25 | $31.50 | 21.96M |
| 12/8/2025 | $31.75 | $32.00 | $31.50 | $31.50 | 31.80M |
| 12/4/2025 | $31.50 | $32.00 | $31.25 | $31.75 | 74.77M |
| 12/3/2025 | $31.00 | $31.50 | $31.00 | $31.25 | 49.70M |
| 12/2/2025 | $31.25 | $31.50 | $31.00 | $31.25 | 50.25M |
| 12/1/2025 | $30.75 | $31.25 | $30.50 | $31.25 | 96.39M |
| 11/28/2025 | $30.50 | $31.00 | $30.50 | $30.75 | 44.96M |
| 11/27/2025 | $30.25 | $30.50 | $30.25 | $30.50 | 5.51M |
| 11/26/2025 | $30.50 | $30.50 | $30.25 | $30.50 | 12.34M |
| 11/25/2025 | $30.50 | $30.50 | $30.25 | $30.50 | 42.12M |
| 11/24/2025 | $30.50 | $30.50 | $30.00 | $30.25 | 75.91M |
| 11/21/2025 | $30.50 | $30.50 | $30.25 | $30.25 | 20.17M |
| 11/20/2025 | $30.50 | $30.75 | $30.25 | $30.50 | 33.29M |
| 11/19/2025 | $30.50 | $30.50 | $30.25 | $30.25 | 21.29M |
| 11/18/2025 | $30.50 | $30.75 | $30.25 | $30.50 | 21.84M |
| 11/17/2025 | $30.25 | $30.75 | $30.25 | $30.50 | 35.79M |
| 11/14/2025 | $30.50 | $30.75 | $30.25 | $30.50 | 21.22M |
| 11/13/2025 | $30.50 | $30.75 | $30.25 | $30.50 | 44.37M |
| 11/12/2025 | $30.50 | $30.75 | $30.25 | $30.25 | 33.17M |
| 11/11/2025 | $30.75 | $31.00 | $30.50 | $30.50 | 35.98M |
| 11/10/2025 | $30.75 | $30.75 | $30.25 | $30.50 | 35.44M |
| 11/7/2025 | $30.75 | $30.75 | $30.50 | $30.50 | 23.51M |
| 11/6/2025 | $30.75 | $30.75 | $30.50 | $30.75 | 22.80M |
| 11/5/2025 | $30.50 | $30.75 | $30.50 | $30.50 | 12.38M |
| 11/4/2025 | $30.75 | $31.00 | $30.50 | $30.50 | 51.53M |
| 11/3/2025 | $30.75 | $31.25 | $30.75 | $30.75 | 40.38M |
| 10/31/2025 | $31.00 | $31.00 | $30.50 | $30.75 | 30.45M |
| 10/30/2025 | $30.75 | $31.25 | $30.50 | $31.00 | 39.94M |
| 10/29/2025 | $30.75 | $31.25 | $30.75 | $30.75 | 59.98M |
| 10/28/2025 | $31.25 | $31.50 | $30.50 | $30.75 | 77.09M |
| 10/27/2025 | $31.75 | $32.00 | $31.25 | $31.25 | 95.50M |
| 10/24/2025 | $31.25 | $31.75 | $31.00 | $31.75 | 53.34M |
| 10/22/2025 | $30.75 | $31.25 | $30.50 | $31.00 | 88.08M |
| 10/21/2025 | $31.00 | $31.25 | $30.75 | $30.75 | 20.38M |
| 10/20/2025 | $30.50 | $31.00 | $30.50 | $30.75 | 44.25M |