PTT Oil and Retail Business Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	15.600	15.800	15.400	15.700	14.272	11,891,850
2024-07-25	15.600	15.900	15.600	15.600	14.181	11,298,860
2024-07-24	16.000	16.100	15.700	15.900	14.454	9,193,961
2024-07-23	16.300	16.300	16.000	16.000	14.545	11,114,160
2024-07-19	16.300	16.300	16.100	16.200	14.727	7,520,210
2024-07-18	16.200	16.300	16.100	16.300	14.817	5,808,547
2024-07-17	16.300	16.300	16.100	16.200	14.727	3,773,891
2024-07-16	16.300	16.600	16.200	16.300	14.817	19,247,359
2024-07-15	16.400	16.400	16.100	16.200	14.727	7,473,701
2024-07-12	16.200	16.500	16.100	16.500	14.999	15,347,910
2024-07-11	16.200	16.300	16.000	16.200	14.727	6,504,246
2024-07-10	16.200	16.400	16.100	16.200	14.727	7,229,476
2024-07-09	16.400	16.500	16.100	16.200	14.727	6,165,015
2024-07-08	16.100	16.400	16.000	16.400	14.908	8,652,006
2024-07-05	15.900	16.100	15.800	16.100	14.636	3,740,350
2024-07-04	16.000	16.100	15.800	15.900	14.454	6,984,104
2024-07-03	15.900	15.900	15.800	15.900	14.454	4,814,396
2024-07-02	15.900	16.000	15.600	15.800	14.363	11,773,120
2024-07-01	16.200	16.200	15.900	16.000	14.545	4,943,661
2024-06-28	16.100	16.100	15.900	16.000	14.545	12,156,210
2024-06-27	16.300	16.300	16.000	16.000	14.545	17,457,961
2024-06-26	16.400	16.600	16.300	16.300	14.817	5,628,956
2024-06-25	16.500	16.800	16.400	16.400	14.908	15,108,880
2024-06-24	16.200	16.300	16.100	16.300	14.817	4,308,361
2024-06-21	15.900	16.300	15.800	16.200	14.727	14,272,610
2024-06-20	15.900	16.300	15.800	16.000	14.545	13,529,640
2024-06-19	16.100	16.200	15.700	16.000	14.545	22,838,381
2024-06-18	16.200	16.400	16.000	16.100	14.636	15,220,610
2024-06-17	16.200	16.300	16.000	16.100	14.636	12,254,380
2024-06-14	16.700	16.700	16.200	16.200	14.727	19,788,730
2024-06-13	16.700	16.800	16.600	16.600	15.090	7,015,767
2024-06-12	16.800	16.800	16.500	16.600	15.090	12,336,000
2024-06-11	16.900	17.100	16.800	16.800	15.272	11,135,820
2024-06-10	17.100	17.100	16.800	16.900	15.363	20,140,539
2024-06-07	17.400	17.500	17.000	17.200	15.636	33,688,781
2024-06-06	17.800	17.800	17.400	17.400	15.817	25,701,260
2024-06-05	17.800	17.900	17.600	17.700	16.090	17,464,359
2024-06-04	18.000	18.000	17.700	17.800	16.181	15,690,630
2024-05-31	17.800	18.100	17.700	18.100	16.454	62,293,754
2024-05-30	17.800	17.900	17.700	17.800	16.181	8,518,416
2024-05-29	17.900	18.000	17.800	17.800	16.181	12,572,460
2024-05-28	18.000	18.100	17.800	18.000	16.363	11,831,640
2024-05-27	18.000	18.000	17.900	18.000	16.363	9,338,128
2024-05-24	17.900	18.100	17.800	18.000	16.363	7,817,088
2024-05-23	18.000	18.100	17.900	18.000	16.363	8,438,741
2024-05-21	18.100	18.100	17.900	18.000	16.363	17,639,869
2024-05-20	18.100	18.300	18.000	18.100	16.454	14,282,580
2024-05-17	18.100	18.200	18.000	18.100	16.454	4,993,542
2024-05-16	18.100	18.300	18.100	18.100	16.454	10,312,900
2024-05-15	18.200	18.300	18.000	18.100	16.454	13,189,490
2024-05-14	18.300	18.300	18.200	18.300	16.636	8,542,888
2024-05-13	18.200	18.300	18.100	18.300	16.636	7,572,551
2024-05-10	18.200	18.300	18.000	18.200	16.545	8,428,318
2024-05-09	18.600	18.700	18.100	18.100	16.454	38,063,180
2024-05-08	18.500	18.600	18.400	18.500	16.817	10,561,960
2024-05-07	18.800	18.800	18.500	18.500	16.817	16,642,410
2024-05-03	18.600	18.900	18.500	18.700	16.999	22,131,020
2024-05-02	18.600	18.700	18.400	18.500	16.817	19,858,400
2024-04-30	18.300	18.700	18.200	18.700	16.999	29,065,381
2024-04-29	18.200	18.400	18.100	18.300	16.636	10,285,670

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.3000 THB
2026-02-23	0.3000 THB
2025-09-04	0.3000 THB
2025-02-24	0.1300 THB
2024-09-02	0.2700 THB
2024-02-23	0.2700 THB
2023-09-06	0.2500 THB
2023-02-28	0.1500 THB
2022-09-02	0.3500 THB
2022-02-28	0.1900 THB
2021-09-08	0.2700 THB
2021-03-16	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.