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
2024-01-26	18.300	18.400	18.100	18.200	16.308	6,598,220
2024-01-25	18.500	18.500	18.200	18.300	16.398	8,122,297
2024-01-24	18.200	18.500	18.100	18.500	16.577	8,668,314
2024-01-23	18.200	18.400	18.100	18.100	16.219	5,483,112
2024-01-22	18.400	18.500	18.100	18.100	16.219	8,000,334
2024-01-19	18.500	18.600	18.300	18.300	16.398	7,543,754
2024-01-18	18.500	18.600	18.300	18.400	16.488	9,425,858
2024-01-17	18.800	18.900	18.500	18.500	16.577	12,624,380
2024-01-16	19.000	19.000	18.800	18.900	16.936	7,694,629
2024-01-15	19.400	19.400	19.000	19.000	17.025	10,416,760
2024-01-12	19.300	19.400	19.200	19.300	17.294	4,165,890
2024-01-11	19.400	19.400	19.200	19.300	17.294	4,972,543
2024-01-10	19.400	19.500	19.300	19.300	17.294	6,647,938
2024-01-09	19.400	19.500	19.300	19.300	17.294	10,705,680
2024-01-08	19.400	19.400	19.100	19.200	17.204	7,917,449
2024-01-05	19.500	19.600	19.300	19.400	17.384	5,508,569
2024-01-04	19.200	19.700	19.200	19.600	17.563	13,181,560
2024-01-03	19.400	19.500	19.200	19.300	17.294	11,323,480
2024-01-02	19.000	19.500	19.000	19.500	17.473	13,452,810
2023-12-28	19.000	19.200	18.800	19.100	17.115	29,147,500
2023-12-27	19.500	19.500	18.900	19.100	17.115	36,494,000
2023-12-26	19.900	20.000	19.300	19.500	17.473	22,010,801
2023-12-25	19.900	20.100	19.800	20.000	17.921	3,015,902
2023-12-22	19.900	20.000	19.600	19.900	17.832	10,483,230
2023-12-21	19.900	20.000	19.800	19.900	17.832	7,577,332
2023-12-20	20.100	20.200	19.900	20.000	17.921	6,524,070
2023-12-19	20.000	20.100	19.900	20.000	17.921	4,892,371
2023-12-18	20.100	20.100	19.900	20.100	18.011	5,720,599
2023-12-15	20.400	20.400	20.100	20.100	18.011	17,249,211
2023-12-14	19.800	20.300	19.700	20.300	18.190	16,366,060
2023-12-13	19.900	20.000	19.600	19.700	17.652	11,302,370
2023-12-12	20.100	20.200	19.900	20.000	17.921	6,274,559
2023-12-08	20.200	20.300	19.900	20.000	17.921	9,284,151
2023-12-07	20.100	20.300	20.000	20.200	18.100	4,868,326
2023-12-06	20.300	20.500	20.200	20.300	18.190	8,601,342
2023-12-04	20.100	20.500	20.100	20.300	18.190	11,118,280
2023-12-01	19.900	20.300	19.900	20.200	18.100	9,525,823
2023-11-30	20.000	20.200	19.700	19.900	17.832	68,276,477
2023-11-29	20.200	20.300	20.100	20.100	18.011	11,175,930
2023-11-28	20.200	20.300	20.000	20.100	18.011	15,369,690
2023-11-27	20.000	20.200	19.900	20.100	18.011	12,884,410
2023-11-24	20.100	20.200	19.900	20.100	18.011	12,647,130
2023-11-23	20.100	20.200	19.900	20.100	18.011	13,164,050
2023-11-22	20.000	20.200	19.900	20.100	18.011	17,640,260
2023-11-21	20.000	20.200	19.900	20.000	17.921	29,486,400
2023-11-20	19.900	19.900	19.600	19.800	17.742	15,929,880
2023-11-17	19.600	20.000	19.500	19.900	17.832	31,431,320
2023-11-16	19.300	19.800	19.300	19.800	17.742	21,545,980
2023-11-15	19.400	19.500	19.100	19.300	17.294	24,694,010
2023-11-14	18.200	19.200	18.100	19.200	17.204	47,459,848
2023-11-13	18.200	18.300	18.000	18.100	16.219	19,427,430
2023-11-10	18.500	18.700	18.200	18.200	16.308	21,741,961
2023-11-09	18.800	18.800	18.400	18.700	16.756	18,036,770
2023-11-08	18.600	18.900	18.600	18.700	16.756	12,370,320
2023-11-07	18.800	18.900	18.600	18.600	16.667	9,386,105
2023-11-06	19.000	19.100	18.800	18.900	16.936	13,837,320
2023-11-03	18.500	19.000	18.400	18.900	16.936	25,144,279
2023-11-02	18.300	18.400	18.200	18.400	16.488	7,301,584
2023-11-01	18.100	18.300	18.000	18.200	16.308	11,259,610
2023-10-31	18.400	18.400	17.700	18.300	16.398	23,862,750

← NewerPage 12 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.