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
2023-10-31	18.400	18.400	17.700	18.300	16.398	23,862,750
2023-10-30	18.300	18.600	18.200	18.400	16.488	9,943,120
2023-10-27	18.300	18.500	18.100	18.400	16.488	15,348,140
2023-10-26	18.000	18.200	17.900	18.000	16.129	8,968,592
2023-10-25	18.000	18.500	18.000	18.200	16.308	10,501,340
2023-10-24	17.700	18.000	17.600	18.000	16.129	10,015,420
2023-10-20	18.100	18.100	17.800	17.800	15.950	14,168,820
2023-10-19	18.100	18.300	18.000	18.100	16.219	16,345,630
2023-10-18	18.400	18.700	18.300	18.400	16.488	12,938,170
2023-10-17	18.300	18.700	18.300	18.400	16.488	7,694,700
2023-10-16	18.600	18.700	18.100	18.300	16.398	14,656,770
2023-10-12	19.000	19.000	18.600	18.600	16.667	6,606,094
2023-10-11	18.300	19.000	18.300	18.900	16.936	23,353,471
2023-10-10	18.300	18.500	18.200	18.200	16.308	10,447,630
2023-10-09	18.000	18.300	18.000	18.200	16.308	12,544,160
2023-10-06	18.200	18.300	17.800	17.900	16.039	16,998,180
2023-10-05	18.000	18.100	17.600	18.100	16.219	21,160,529
2023-10-04	17.900	18.200	17.600	17.900	16.039	36,757,500
2023-10-03	18.300	18.400	17.900	18.100	16.219	26,343,670
2023-10-02	18.600	18.700	18.400	18.500	16.577	8,306,774
2023-09-29	18.300	18.800	18.200	18.700	16.756	22,261,500
2023-09-28	18.600	18.700	18.000	18.100	16.219	32,777,949
2023-09-27	18.700	18.700	18.400	18.600	16.667	13,297,070
2023-09-26	18.600	18.900	18.600	18.700	16.756	10,090,960
2023-09-25	19.100	19.200	18.800	18.800	16.846	4,282,487
2023-09-22	18.800	19.200	18.800	19.000	17.025	9,383,226
2023-09-21	18.800	19.000	18.600	19.000	17.025	9,065,126
2023-09-20	19.400	19.400	18.700	18.800	16.846	45,899,559
2023-09-19	19.700	19.700	19.400	19.400	17.384	9,620,818
2023-09-18	19.800	19.800	19.600	19.700	17.652	7,894,737
2023-09-15	19.800	19.900	19.700	19.800	17.742	6,889,826
2023-09-14	19.500	19.800	19.500	19.700	17.652	13,147,030
2023-09-13	20.000	20.000	19.400	19.500	17.473	35,098,320
2023-09-12	19.800	20.100	19.800	20.000	17.921	11,846,530
2023-09-11	20.100	20.100	19.700	19.800	17.742	29,843,980
2023-09-08	20.100	20.200	20.000	20.000	17.921	7,013,160
2023-09-07	20.100	20.300	20.100	20.100	18.011	6,268,519
2023-09-06	20.100	20.300	20.000	20.100	18.011	9,913,196
2023-09-05	20.200	20.400	20.200	20.300	17.966	7,498,319
2023-09-04	20.300	20.400	20.100	20.200	17.878	9,051,402
2023-09-01	20.400	20.500	20.100	20.200	17.878	20,173,689
2023-08-31	20.800	20.800	20.400	20.400	18.055	25,080,289
2023-08-30	20.800	21.000	20.800	20.900	18.497	7,501,111
2023-08-29	20.900	20.900	20.700	20.800	18.409	8,847,469
2023-08-28	20.800	21.000	20.700	20.900	18.497	11,821,480
2023-08-25	20.500	20.900	20.500	20.700	18.320	16,636,910
2023-08-24	20.400	20.700	20.400	20.500	18.143	17,006,211
2023-08-23	20.600	20.600	20.300	20.400	18.055	12,342,630
2023-08-22	20.300	20.600	20.300	20.500	18.143	18,264,590
2023-08-21	20.100	20.300	20.100	20.300	17.966	5,379,434
2023-08-18	20.500	20.500	20.100	20.100	17.789	15,669,850
2023-08-17	20.300	20.600	20.200	20.500	18.143	7,312,062
2023-08-16	20.300	20.400	20.000	20.300	17.966	13,220,160
2023-08-15	20.500	20.600	20.200	20.200	17.878	19,620,160
2023-08-11	20.600	20.700	20.400	20.500	18.143	11,396,370
2023-08-10	20.800	20.900	20.400	20.600	18.232	27,373,990
2023-08-09	20.800	20.900	20.700	20.900	18.497	5,710,770
2023-08-08	21.000	21.000	20.700	20.800	18.409	9,112,048
2023-08-07	20.800	21.100	20.600	20.900	18.497	14,036,140
2023-08-04	20.900	21.000	20.700	20.800	18.409	15,267,520

← NewerPage 13 of 21 · 1,217 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.