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
2024-04-26	18.000	18.100	18.000	18.100	16.454	2,163,531
2024-04-25	18.000	18.100	17.900	18.000	16.363	5,248,666
2024-04-24	18.100	18.100	17.900	18.000	16.363	8,431,265
2024-04-23	18.100	18.200	18.000	18.100	16.454	8,344,479
2024-04-22	18.000	18.100	17.900	18.000	16.363	7,855,349
2024-04-19	18.100	18.200	17.800	17.800	16.181	21,987,109
2024-04-18	18.100	18.500	18.100	18.300	16.636	29,944,840
2024-04-17	18.100	18.300	18.000	18.100	16.454	13,725,080
2024-04-11	18.400	18.400	18.200	18.300	16.636	10,240,650
2024-04-10	18.600	18.700	18.400	18.500	16.817	9,050,454
2024-04-09	18.500	18.600	18.400	18.600	16.908	11,942,330
2024-04-05	18.300	18.500	18.300	18.400	16.726	10,616,500
2024-04-04	18.400	18.500	18.100	18.400	16.726	16,910,641
2024-04-03	18.100	18.400	18.000	18.300	16.636	17,839,770
2024-04-02	18.100	18.300	18.000	18.200	16.545	12,962,090
2024-04-01	17.900	18.200	17.700	18.100	16.454	23,382,250
2024-03-29	17.600	18.100	17.600	17.900	16.272	25,752,619
2024-03-28	17.800	17.900	17.600	17.600	15.999	15,196,850
2024-03-27	17.800	17.900	17.700	17.800	16.181	14,762,590
2024-03-26	17.900	18.000	17.700	17.900	16.272	10,535,980
2024-03-25	18.000	18.100	17.700	17.800	16.181	18,191,039
2024-03-22	18.000	18.100	17.900	18.000	16.363	9,121,587
2024-03-21	18.100	18.100	17.900	18.000	16.363	8,907,887
2024-03-20	18.100	18.100	17.800	17.900	16.272	12,703,230
2024-03-19	18.300	18.400	18.000	18.000	16.363	13,394,910
2024-03-18	18.200	18.400	18.100	18.400	16.726	6,399,556
2024-03-15	18.200	18.400	18.200	18.200	16.545	13,535,440
2024-03-14	18.100	18.400	18.000	18.300	16.636	14,680,490
2024-03-13	17.900	18.100	17.900	18.000	16.363	5,945,450
2024-03-12	18.200	18.200	17.900	17.900	16.272	9,465,773
2024-03-11	18.000	18.300	18.000	18.100	16.454	8,248,618
2024-03-08	17.800	18.100	17.800	18.000	16.363	5,216,031
2024-03-07	18.000	18.100	17.600	17.800	16.181	18,706,859
2024-03-06	17.800	18.100	17.800	17.900	16.272	6,988,583
2024-03-05	18.000	18.100	17.800	17.800	16.181	17,596,939
2024-03-04	18.100	18.200	18.000	18.100	16.454	9,678,647
2024-03-01	18.100	18.300	18.000	18.100	16.454	8,657,995
2024-02-29	18.500	18.500	18.000	18.100	16.454	19,755,811
2024-02-28	18.200	18.500	18.100	18.500	16.817	11,065,930
2024-02-27	18.400	18.500	18.100	18.200	16.545	13,893,000
2024-02-23	18.600	18.700	18.400	18.400	16.726	6,836,581
2024-02-22	18.700	19.000	18.700	18.900	16.936	13,213,020
2024-02-21	18.800	18.800	18.500	18.700	16.756	10,859,440
2024-02-20	18.700	18.900	18.600	18.800	16.846	19,683,400
2024-02-19	18.300	18.800	18.300	18.600	16.667	11,966,240
2024-02-16	18.200	18.500	18.200	18.400	16.488	11,443,810
2024-02-15	18.100	18.200	18.000	18.100	16.219	7,451,637
2024-02-14	18.400	18.500	18.000	18.100	16.219	30,826,680
2024-02-13	18.200	19.000	18.100	18.800	16.846	26,623,930
2024-02-12	18.100	18.200	18.000	18.100	16.219	5,776,750
2024-02-09	18.000	18.100	17.900	18.100	16.219	6,137,108
2024-02-08	18.200	18.300	17.900	18.000	16.129	15,412,790
2024-02-07	18.200	18.300	18.100	18.200	16.308	7,558,842
2024-02-06	18.000	18.300	17.900	18.200	16.308	12,343,090
2024-02-05	18.100	18.100	18.000	18.000	16.129	4,543,106
2024-02-02	18.100	18.300	18.000	18.100	16.219	16,192,770
2024-02-01	18.000	18.100	17.900	18.000	16.129	5,155,075
2024-01-31	18.300	18.300	17.800	17.900	16.039	16,931,820
2024-01-30	18.200	18.300	18.100	18.200	16.308	4,593,852
2024-01-29	18.300	18.400	18.100	18.300	16.398	8,658,047

← NewerPage 11 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.