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
2023-08-03	21.200	21.300	20.900	20.900	18.497	15,441,350
2023-08-02	21.300	21.500	21.200	21.300	18.851	7,096,383
2023-07-31	21.200	21.500	21.200	21.400	18.940	23,094,430
2023-07-27	21.300	21.400	20.800	21.100	18.674	33,626,398
2023-07-26	21.600	21.800	21.300	21.400	18.940	18,696,400
2023-07-25	21.200	21.600	21.200	21.600	19.117	12,305,740
2023-07-24	21.300	21.600	21.200	21.200	18.763	14,407,470
2023-07-21	21.200	21.400	21.000	21.300	18.851	19,652,320
2023-07-20	21.500	21.500	21.200	21.300	18.851	7,167,490
2023-07-19	21.400	21.700	21.400	21.500	19.028	28,690,730
2023-07-18	21.300	21.400	21.000	21.400	18.940	17,451,150
2023-07-17	20.900	21.300	20.700	21.300	18.851	16,736,240
2023-07-14	20.800	20.900	20.600	20.900	18.497	11,278,020
2023-07-13	20.600	20.800	20.500	20.700	18.320	10,091,580
2023-07-12	21.100	21.300	20.400	20.500	18.143	35,482,273
2023-07-11	20.900	21.100	20.800	21.000	18.586	13,464,160
2023-07-10	20.800	20.900	20.600	20.900	18.497	9,628,135
2023-07-07	20.900	21.000	20.600	20.700	18.320	13,820,270
2023-07-06	21.200	21.200	20.800	20.900	18.497	13,604,160
2023-07-05	21.400	21.500	21.100	21.100	18.674	28,082,801
2023-07-04	21.100	21.400	21.000	21.300	18.851	29,288,789
2023-07-03	21.200	21.200	20.900	21.100	18.674	9,658,393
2023-06-30	20.600	21.300	20.600	21.200	18.763	15,477,630
2023-06-29	20.300	20.800	20.100	20.500	18.143	13,091,510
2023-06-28	20.500	20.600	20.100	20.300	17.966	15,658,440
2023-06-27	20.600	20.700	20.500	20.500	18.143	5,140,585
2023-06-26	20.900	20.900	20.500	20.600	18.232	10,140,380
2023-06-23	20.800	20.900	20.700	20.900	18.497	6,375,722
2023-06-22	21.100	21.100	20.700	20.900	18.497	14,513,200
2023-06-21	21.200	21.300	20.800	21.200	18.763	15,377,540
2023-06-20	21.100	21.400	21.000	21.300	18.851	13,289,650
2023-06-19	21.000	21.100	20.800	21.000	18.586	9,115,806
2023-06-16	20.800	21.100	20.800	21.000	18.586	26,270,090
2023-06-15	20.900	20.900	20.600	20.800	18.409	12,011,490
2023-06-14	20.800	20.900	20.700	20.800	18.409	8,955,036
2023-06-13	20.600	20.800	20.600	20.800	18.409	7,559,372
2023-06-12	20.700	20.800	20.600	20.600	18.232	6,408,999
2023-06-09	20.500	20.800	20.400	20.800	18.409	23,069,811
2023-06-08	20.000	20.600	19.900	20.500	18.143	21,956,340
2023-06-07	20.000	20.100	19.800	20.000	17.701	10,760,430
2023-06-06	20.200	20.200	19.800	20.000	17.701	22,090,551
2023-06-02	20.100	20.100	19.800	20.100	17.789	24,586,420
2023-06-01	20.100	20.200	20.000	20.000	17.701	10,652,790
2023-05-31	20.100	20.200	20.000	20.000	17.701	24,223,109
2023-05-30	20.500	20.600	20.100	20.200	17.878	17,086,180
2023-05-29	20.800	20.900	20.400	20.500	18.143	15,964,720
2023-05-26	20.600	20.800	20.500	20.800	18.409	17,111,029
2023-05-25	21.000	21.100	20.600	20.600	18.232	21,046,029
2023-05-24	21.000	21.300	20.900	21.100	18.674	14,347,830
2023-05-23	21.000	21.200	20.600	21.100	18.674	11,117,390
2023-05-22	20.500	21.200	20.400	21.000	18.586	19,565,160
2023-05-19	22.100	22.200	20.800	20.800	18.409	48,984,047
2023-05-18	22.500	22.600	22.100	22.100	19.559	16,906,910
2023-05-17	22.600	22.600	22.100	22.500	19.913	26,054,090
2023-05-16	22.600	22.900	22.500	22.600	20.002	23,005,211
2023-05-15	23.200	23.200	22.500	22.600	20.002	20,869,221
2023-05-12	22.900	23.100	22.700	23.100	20.444	22,823,359
2023-05-11	23.100	23.300	22.800	22.800	20.179	67,282,953
2023-05-10	22.200	22.800	22.100	22.800	20.179	26,216,109
2023-05-09	22.400	22.400	22.100	22.200	19.648	12,006,800

← NewerPage 14 of 21 · 1,212 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.