PLDT Inc. (PHTCF) stock
PHTCFOTCTelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as PHI
$19.00+0.85 (+4.68%)
Close on Oct 19, 2026Market cap $20.77BP/E 9.1Yield –
Price history
PLDT share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$19.00
+4.68% on the day
52-week range
$18.15 – $20.52
-7.4% from the high
Change over 52 weeks
-7.4%
From $20.52 on Oct 17, 2025
Average volume
5
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.15 | $19.00 | $18.15 | $19.00 | +4.68% | 460 |
| Sep 2026 | $18.15 | $18.15 | $18.15 | $18.15 | 0.00% | 0 |
| Aug 2026 | $18.15 | $18.15 | $18.15 | $18.15 | 0.00% | 0 |
| Jul 2026 | $18.15 | $18.15 | $18.15 | $18.15 | 0.00% | 0 |
| Jun 2026 | $20.52 | $20.52 | $18.15 | $18.15 | -11.55% | 600 |
| May 2026 | $20.52 | $20.52 | $20.52 | $20.52 | 0.00% | 0 |
| Apr 2026 | $20.52 | $20.52 | $20.52 | $20.52 | 0.00% | 0 |
| Mar 2026 | $20.52 | $20.52 | $20.52 | $20.52 | 0.00% | 0 |
| Feb 2026 | $20.52 | $20.52 | $20.52 | $20.52 | 0.00% | 0 |
| Jan 2026 | $20.52 | $20.52 | $20.52 | $20.52 | 0.00% | 0 |
| Dec 2025 | $20.52 | $20.52 | $20.52 | $20.52 | 0.00% | 0 |
| Nov 2025 | $20.52 | $20.52 | $20.52 | $20.52 | 0.00% | 0 |
| Oct 2025 | $20.52 | $20.52 | $20.52 | $20.52 | 0.00% | 0 |
| Sep 2025 | $20.52 | $20.52 | $20.52 | $20.52 | 0.00% | 0 |
| Aug 2025 | $20.52 | $20.52 | $20.52 | $20.52 | -8.80% | 322 |
| Jul 2025 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 100 |
| Jun 2025 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 0 |
| May 2025 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 0 |
| Apr 2025 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 0 |
| Mar 2025 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 0 |
| Feb 2025 | $22.00 | $22.50 | $22.00 | $22.50 | +2.27% | 110 |
| Jan 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Dec 2024 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Nov 2024 | $25.05 | $25.05 | $20.11 | $22.00 | -12.18% | 252 |
| Oct 2024 | $23.39 | $25.05 | $23.39 | $25.05 | +7.10% | 398 |
| Sep 2024 | $22.00 | $23.39 | $22.00 | $23.39 | +6.32% | 200 |
| Aug 2024 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jul 2024 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jun 2024 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| May 2024 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Apr 2024 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Mar 2024 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Feb 2024 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jan 2024 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Dec 2023 | $20.83 | $22.00 | $20.83 | $22.00 | +5.62% | 100 |
| Nov 2023 | $20.83 | $20.83 | $20.83 | $20.83 | 0.00% | 0 |
| Oct 2023 | $20.83 | $20.83 | $20.83 | $20.83 | 0.00% | 0 |
| Sep 2023 | $20.83 | $20.83 | $20.83 | $20.83 | 0.00% | 0 |
| Aug 2023 | $20.83 | $20.83 | $20.83 | $20.83 | 0.00% | 0 |
| Jul 2023 | $20.83 | $20.83 | $20.83 | $20.83 | 0.00% | 0 |
| Jun 2023 | $20.83 | $20.83 | $20.83 | $20.83 | 0.00% | 0 |
| May 2023 | $20.89 | $20.89 | $20.83 | $20.83 | -0.29% | 200 |
| Apr 2023 | $20.89 | $20.89 | $20.89 | $20.89 | 0.00% | 0 |
| Mar 2023 | $20.89 | $20.89 | $20.89 | $20.89 | 0.00% | 200 |
| Feb 2023 | $20.89 | $20.89 | $20.89 | $20.89 | 0.00% | 0 |
| Jan 2023 | $20.89 | $20.89 | $20.89 | $20.89 | 0.00% | 0 |
| Dec 2022 | $25.10 | $25.10 | $20.89 | $20.89 | -16.77% | 1,700 |
| Nov 2022 | $24.50 | $25.10 | $24.50 | $25.10 | +2.45% | 200 |
| Oct 2022 | $24.50 | $24.50 | $24.50 | $24.50 | 0.00% | 0 |
| Sep 2022 | $32.00 | $34.55 | $24.50 | $24.50 | -23.44% | 300 |
| Aug 2022 | $30.23 | $33.00 | $30.15 | $32.00 | +5.86% | 2,200 |
| Jul 2022 | $30.23 | $30.23 | $30.23 | $30.23 | 0.00% | 0 |
| Jun 2022 | $36.78 | $36.78 | $30.23 | $30.23 | -17.81% | 300 |
| May 2022 | $36.78 | $36.78 | $36.78 | $36.78 | 0.00% | 0 |
| Apr 2022 | $36.78 | $36.78 | $36.78 | $36.78 | 0.00% | 0 |
| Mar 2022 | $36.78 | $36.78 | $36.78 | $36.78 | 0.00% | 0 |
| Feb 2022 | $36.78 | $36.78 | $36.78 | $36.78 | 0.00% | 0 |
| Jan 2022 | $36.17 | $36.98 | $36.17 | $36.78 | +1.69% | 500 |
| Dec 2021 | $33.12 | $36.17 | $33.12 | $36.17 | +9.21% | 100 |
| Nov 2021 | $31.60 | $33.12 | $31.60 | $33.12 | +4.81% | 300 |
| Oct 2021 | $26.25 | $32.61 | $26.25 | $31.60 | +20.38% | 300 |
| Sep 2021 | $26.25 | $26.25 | $26.25 | $26.25 | 0.00% | 0 |
| Aug 2021 | $26.21 | $26.25 | $26.21 | $26.25 | +0.15% | 100 |
| Jul 2021 | $26.21 | $26.21 | $26.21 | $26.21 | 0.00% | 0 |
| Jun 2021 | $27.21 | $27.21 | $26.21 | $26.21 | -3.68% | 100 |
| May 2021 | $27.21 | $27.21 | $27.21 | $27.21 | 0.00% | 0 |
| Apr 2021 | $27.21 | $27.21 | $27.21 | $27.21 | 0.00% | 0 |
| Mar 2021 | $23.75 | $27.21 | $23.75 | $27.21 | +14.57% | 200 |
| Feb 2021 | $23.75 | $23.75 | $23.75 | $23.75 | 0.00% | 0 |
| Jan 2021 | $23.75 | $23.75 | $23.75 | $23.75 | 0.00% | 0 |
| Dec 2020 | $23.75 | $23.75 | $23.75 | $23.75 | 0.00% | 0 |
| Nov 2020 | $25.92 | $26.24 | $23.75 | $23.75 | -8.37% | 200 |
| Oct 2020 | $28.60 | $28.60 | $25.92 | $25.92 | -9.37% | 100 |
| Sep 2020 | $26.00 | $28.60 | $26.00 | $28.60 | +10.00% | 500 |
| Aug 2020 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 0 |
| Jul 2020 | $22.00 | $26.00 | $22.00 | $26.00 | +18.18% | 100 |
| Jun 2020 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 100 |
| May 2020 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Apr 2020 | $19.13 | $22.00 | $19.13 | $22.00 | +15.00% | 4,200 |
| Mar 2020 | $19.13 | $19.13 | $19.13 | $19.13 | 0.00% | 0 |
| Feb 2020 | $19.13 | $19.13 | $19.13 | $19.13 | 0.00% | 100 |
| Jan 2020 | $19.13 | $19.13 | $19.13 | $19.13 | 0.00% | 0 |
| Dec 2019 | $21.00 | $21.00 | $19.13 | $19.13 | -8.90% | 100 |
| Nov 2019 | $20.79 | $21.00 | $20.79 | $21.00 | +1.01% | 500 |
| Oct 2019 | $23.80 | $23.80 | $20.79 | $20.79 | -12.65% | 700 |
| Sep 2019 | $23.80 | $23.80 | $23.80 | $23.80 | 0.00% | 100 |
| Aug 2019 | $23.80 | $23.80 | $23.80 | $23.80 | 0.00% | 1,000 |
| Jul 2019 | $23.80 | $23.80 | $23.80 | $23.80 | 0.00% | 300 |
| Jun 2019 | $23.80 | $23.80 | $23.80 | $23.80 | 0.00% | 0 |
| May 2019 | $23.03 | $23.80 | $23.03 | $23.80 | +7.01% | 88,500 |
| Apr 2019 | $21.25 | $22.24 | $21.25 | $22.24 | +4.66% | 200 |
| Mar 2019 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 100 |
| Feb 2019 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 100 |
| Jan 2019 | $22.22 | $22.22 | $21.25 | $21.25 | -4.37% | 300 |
| Dec 2018 | $22.22 | $22.22 | $22.22 | $22.22 | 0.00% | 500 |
| Nov 2018 | $23.93 | $23.93 | $22.22 | $22.22 | -7.15% | 600 |
| Oct 2018 | $23.93 | $23.93 | $23.93 | $23.93 | 0.00% | 0 |
| Sep 2018 | $27.26 | $27.26 | $23.93 | $23.93 | -12.22% | 400 |
| Aug 2018 | $23.54 | $27.26 | $23.54 | $27.26 | +15.80% | 2,000 |
| Jul 2018 | $23.67 | $27.34 | $23.54 | $23.54 | -0.55% | 1,100 |
| Jun 2018 | $26.08 | $26.08 | $21.07 | $23.67 | -9.24% | 19,900 |
| May 2018 | $26.18 | $26.18 | $26.06 | $26.08 | -0.38% | 10,300 |
| Apr 2018 | $27.42 | $27.50 | $26.18 | $26.18 | -4.52% | 500 |
| Mar 2018 | $29.31 | $29.31 | $27.42 | $27.42 | -6.45% | 1,300 |
| Feb 2018 | $31.53 | $31.53 | $28.21 | $29.31 | -7.04% | 700 |
| Jan 2018 | $31.66 | $31.66 | $28.00 | $31.53 | -0.41% | 2,000 |
| Dec 2017 | $31.78 | $31.78 | $28.84 | $31.66 | -0.38% | 3,900 |
| Nov 2017 | $32.17 | $32.17 | $31.78 | $31.78 | -1.21% | 100 |
| Oct 2017 | $34.02 | $34.02 | $32.17 | $32.17 | -5.44% | 100 |
| Sep 2017 | $34.02 | $34.02 | $34.02 | $34.02 | 0.00% | 0 |
| Aug 2017 | $34.02 | $34.02 | $34.02 | $34.02 | 0.00% | 14,000 |
| Jul 2017 | $34.91 | $34.91 | $34.02 | $34.02 | -2.55% | 100 |
| Jun 2017 | $35.15 | $37.19 | $34.91 | $34.91 | -0.68% | 700 |
| May 2017 | $30.19 | $35.15 | $30.19 | $35.15 | +16.43% | 400 |
| Apr 2017 | $30.19 | $30.19 | $30.19 | $30.19 | 0.00% | 0 |
| Mar 2017 | $27.64 | $30.25 | $27.64 | $30.19 | +9.23% | 2,000 |
| Feb 2017 | $26.78 | $28.44 | $26.78 | $27.64 | +3.21% | 800 |
| Jan 2017 | $26.78 | $26.78 | $26.78 | $26.78 | 0.00% | 0 |
| Dec 2016 | $29.63 | $29.63 | $26.78 | $26.78 | -9.62% | 500 |
| Nov 2016 | $40.19 | $40.19 | $29.63 | $29.63 | -26.28% | 100 |
| Oct 2016 | $40.19 | $40.19 | $40.19 | $40.19 | 0.00% | 0 |
| Sep 2016 | $40.19 | $40.19 | $40.19 | $40.19 | 0.00% | 0 |
| Aug 2016 | $43.00 | $43.00 | $40.19 | $40.19 | -6.53% | 500 |
| Jul 2016 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Jun 2016 | $37.83 | $43.00 | $37.83 | $43.00 | +13.67% | 700 |
| May 2016 | $39.70 | $39.70 | $37.83 | $37.83 | -4.71% | 100 |
| Apr 2016 | $39.70 | $39.70 | $39.70 | $39.70 | 0.00% | 0 |
| Mar 2016 | $41.00 | $41.00 | $37.46 | $39.70 | -3.17% | 200 |
| Feb 2016 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jan 2016 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Dec 2015 | $42.57 | $42.57 | $41.00 | $41.00 | -3.69% | 200 |
| Nov 2015 | $48.00 | $48.00 | $42.57 | $42.57 | -11.31% | 700 |
| Oct 2015 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Sep 2015 | $51.00 | $51.00 | $47.42 | $48.00 | -5.88% | 1,400 |
| Aug 2015 | $62.31 | $62.31 | $51.00 | $51.00 | -18.15% | 700 |
| Jul 2015 | $62.31 | $62.31 | $62.31 | $62.31 | 0.00% | 0 |
| Jun 2015 | $62.31 | $62.31 | $62.31 | $62.31 | 0.00% | 0 |
| May 2015 | $62.05 | $62.31 | $62.05 | $62.31 | +0.42% | 200 |
| Apr 2015 | $62.05 | $62.05 | $62.05 | $62.05 | 0.00% | 0 |
| Mar 2015 | $66.14 | $69.23 | $61.41 | $62.05 | -6.18% | 1,300 |
| Feb 2015 | $66.54 | $66.54 | $66.14 | $66.14 | -0.60% | 100 |
| Jan 2015 | $61.65 | $66.54 | $61.65 | $66.54 | +7.93% | 200 |
| Dec 2014 | $70.61 | $70.61 | $61.65 | $61.65 | -12.69% | 11,600 |
| Nov 2014 | $70.61 | $70.61 | $67.38 | $70.61 | +17.68% | 100 |
| Oct 2014 | $73.15 | $73.15 | $60.00 | $60.00 | -17.98% | 500 |
| Sep 2014 | $77.72 | $77.72 | $73.15 | $73.15 | -5.88% | 600 |
| Aug 2014 | $69.59 | $77.72 | $69.29 | $77.72 | +11.68% | 500 |
| Jul 2014 | $69.59 | $69.59 | $69.59 | $69.59 | +5.41% | 200 |
| Jun 2014 | $66.02 | $66.02 | $66.02 | $66.02 | 0.00% | 0 |
| May 2014 | $63.15 | $66.23 | $63.15 | $66.02 | +4.54% | 400 |
| Apr 2014 | $59.67 | $63.20 | $59.67 | $63.15 | +5.83% | 1,000 |
| Mar 2014 | $59.67 | $59.67 | $59.67 | $59.67 | 0.00% | 0 |
| Feb 2014 | $59.67 | $59.67 | $59.67 | $59.67 | 0.00% | 0 |
| Jan 2014 | $59.67 | $59.67 | $59.67 | $59.67 | 0.00% | 0 |
| Dec 2013 | $59.67 | $59.67 | $59.67 | $59.67 | 0.00% | 0 |
| Nov 2013 | $70.15 | $70.15 | $59.67 | $59.67 | -14.94% | 200 |
| Oct 2013 | $70.15 | $70.15 | $70.15 | $70.15 | 0.00% | 0 |
| Sep 2013 | $70.15 | $70.15 | $70.15 | $70.15 | 0.00% | 0 |
| Aug 2013 | $70.15 | $70.15 | $70.15 | $70.15 | 0.00% | 0 |
| Jul 2013 | $70.15 | $70.15 | $70.15 | $70.15 | 0.00% | 0 |
| Jun 2013 | $73.64 | $73.64 | $70.15 | $70.15 | -4.74% | 100 |
| May 2013 | $73.67 | $73.67 | $73.64 | $73.64 | -0.04% | 300 |
| Apr 2013 | $73.67 | $73.67 | $73.67 | $73.67 | 0.00% | 0 |
| Mar 2013 | $66.75 | $73.67 | $66.75 | $73.67 | +10.37% | 300 |
| Feb 2013 | $66.75 | $66.75 | $66.75 | $66.75 | 0.00% | 0 |
| Jan 2013 | $61.51 | $66.75 | $61.51 | $66.75 | +8.52% | 4,100 |
| Dec 2012 | $59.13 | $61.51 | $59.13 | $61.51 | +4.03% | 1,200 |
| Nov 2012 | $63.25 | $63.25 | $59.13 | $59.13 | -6.51% | 1,000 |
| Oct 2012 | $66.77 | $66.77 | $62.51 | $63.25 | -5.27% | 1,300 |
| Sep 2012 | $63.90 | $66.77 | $63.90 | $66.77 | +4.49% | 400 |
| Aug 2012 | $62.71 | $63.90 | $62.71 | $63.90 | +1.90% | 200 |
| Jul 2012 | $59.75 | $64.25 | $59.75 | $62.71 | +4.95% | 1,600 |
| Jun 2012 | $59.75 | $59.75 | $55.15 | $59.75 | 0.00% | 500 |
| May 2012 | $59.75 | $59.75 | $59.75 | $59.75 | 0.00% | 0 |
| Apr 2012 | $59.75 | $59.75 | $59.75 | $59.75 | 0.00% | 0 |
| Mar 2012 | $63.64 | $63.75 | $59.75 | $59.75 | -6.11% | 900 |
| Feb 2012 | $62.46 | $63.64 | $62.46 | $63.64 | +1.89% | 400 |
| Jan 2012 | $40.00 | $64.99 | $40.00 | $62.46 | +56.15% | 300 |
| Dec 2011 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Nov 2011 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Oct 2011 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Sep 2011 | $53.00 | $53.00 | $40.00 | $40.00 | -24.53% | 500 |
| Aug 2011 | $56.10 | $56.10 | $40.00 | $53.00 | -5.53% | 5,200 |
| Jul 2011 | $55.96 | $56.10 | $52.00 | $56.10 | +0.25% | 1,100 |
| Jun 2011 | $55.96 | $55.96 | $55.96 | $55.96 | 0.00% | 0 |
| May 2011 | $40.00 | $55.96 | $40.00 | $55.96 | +39.90% | 600 |
| Apr 2011 | $45.00 | $55.00 | $40.00 | $40.00 | -11.11% | 2,600 |
| Mar 2011 | $52.00 | $53.50 | $45.00 | $45.00 | -13.46% | 2,600 |
| Feb 2011 | $51.00 | $52.00 | $40.00 | $52.00 | +1.96% | 800 |
| Jan 2011 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Dec 2010 | $36.00 | $51.00 | $30.50 | $51.00 | +41.67% | 6,300 |
| Nov 2010 | $45.00 | $45.00 | $36.00 | $36.00 | -20.00% | 200 |
| Oct 2010 | $35.00 | $45.50 | $35.00 | $45.00 | +28.57% | 800 |
| Sep 2010 | $40.00 | $40.00 | $35.00 | $35.00 | -12.50% | 400 |
| Aug 2010 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 400 |
| Jul 2010 | $51.15 | $51.15 | $40.00 | $40.00 | -21.80% | 600 |
| Jun 2010 | $43.00 | $51.15 | $35.00 | $51.15 | +18.95% | 1,700 |
| May 2010 | $20.00 | $50.00 | $20.00 | $43.00 | +115.00% | 1,300 |
| Apr 2010 | $20.50 | $20.50 | $20.00 | $20.00 | – | 100 |
Seasonality
PHTCF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | -0.2% | 3.8% | 2.6% | 2.3% | -4.3% | 1.5% | 4.6% | -1.9% | 0.5% | -2.3% | -1.2% |
| Months up | 1 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 2 of 10 | 0 of 10 | 1 of 10 | 9 of 10 | 2 of 10 | 3 of 10 | 3 of 9 | 2 of 9 |
| 2026 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | -11.5% | 0.0% | 4.3% | 0.0% | 4.7% | ||
| 2025 | 0.0% | 2.3% | 3.8% | 0.0% | 0.0% | 0.0% | 0.0% | -8.8% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2024 | 0.0% | 0.0% | 3.9% | 0.0% | 0.0% | 0.0% | 0.0% | 4.2% | 6.3% | 7.1% | -12.2% | 0.0% |
| 2023 | 0.0% | 0.0% | 0.0% | 5.5% | -0.3% | 0.0% | 0.0% | 4.3% | 0.0% | 0.0% | 0.0% | 5.6% |
| 2022 | 1.7% | 0.0% | 2.2% | 0.0% | 0.0% | -17.8% | 0.0% | 10.4% | -23.4% | 0.0% | 2.4% | -16.8% |
| 2021 | 0.0% | 0.0% | 18.7% | 0.0% | 0.0% | -3.7% | 0.0% | 3.4% | 0.0% | 20.4% | 4.8% | 9.2% |
| 2020 | 0.0% | 0.0% | 4.2% | 15.0% | 0.0% | 0.0% | 18.2% | 3.1% | 10.0% | -9.4% | -8.4% | 0.0% |
| 2019 | -4.4% | 0.0% | 0.0% | 8.1% | 7.0% | 0.0% | 0.0% | 3.0% | 0.0% | -12.6% | 1.0% | -8.9% |
| 2018 | -0.4% | -7.0% | -6.4% | -2.6% | -0.4% | -9.2% | -0.5% | 19.1% | -12.2% | 0.0% | -7.1% | 0.0% |
| 2017 | 0.0% | 3.2% | 11.5% | 0.0% | 16.4% | -0.7% | -2.5% | 2.8% | 0.0% | -5.4% | -1.2% | -0.4% |