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
2023-05-08	22.300	22.400	22.000	22.400	19.825	20,048,900
2023-05-03	22.200	22.200	21.800	22.200	19.648	25,064,980
2023-05-02	22.200	22.300	22.100	22.300	19.736	14,159,360
2023-04-28	22.300	22.300	22.000	22.200	19.648	15,881,520
2023-04-27	21.700	22.300	21.500	22.200	19.648	32,904,109
2023-04-26	21.400	21.700	21.300	21.600	19.117	11,888,590
2023-04-25	21.800	21.800	21.300	21.400	18.940	10,889,370
2023-04-24	21.900	22.000	21.600	21.800	19.294	14,859,230
2023-04-21	22.000	22.200	21.800	21.900	19.382	20,391,010
2023-04-20	22.200	22.200	21.700	22.000	19.471	38,717,559
2023-04-19	22.200	22.300	22.000	22.200	19.648	26,341,590
2023-04-18	21.900	22.800	21.900	22.200	19.648	63,656,129
2023-04-17	21.400	21.900	21.300	21.800	19.294	24,078,160
2023-04-12	21.300	21.500	21.000	21.400	18.940	14,728,110
2023-04-11	21.400	21.400	21.200	21.200	18.763	6,127,299
2023-04-10	21.000	21.400	21.000	21.300	18.851	8,995,529
2023-04-07	21.100	21.200	21.000	21.000	18.586	6,107,677
2023-04-05	21.300	21.400	21.000	21.000	18.586	12,823,030
2023-04-04	21.500	21.500	21.200	21.300	18.851	15,177,090
2023-04-03	21.200	21.500	21.100	21.400	18.940	22,186,891
2023-03-31	21.000	21.300	21.000	21.300	18.851	12,413,810
2023-03-30	21.100	21.300	20.900	20.900	18.497	23,032,109
2023-03-29	21.100	21.200	21.000	21.100	18.674	7,452,539
2023-03-28	21.000	21.200	21.000	21.100	18.674	15,572,150
2023-03-27	21.100	21.100	20.900	21.000	18.586	6,236,901
2023-03-24	21.100	21.300	20.900	21.000	18.586	18,154,400
2023-03-23	21.300	21.400	21.200	21.300	18.851	10,043,920
2023-03-22	21.200	21.400	21.100	21.400	18.940	19,186,500
2023-03-21	20.500	21.200	20.400	21.000	18.586	38,769,641
2023-03-20	20.200	20.500	20.100	20.300	17.966	36,378,391
2023-03-17	20.100	20.400	20.000	20.100	17.789	37,198,059
2023-03-16	20.100	20.100	19.600	19.900	17.612	37,545,168
2023-03-15	20.100	20.400	20.000	20.200	17.878	29,125,529
2023-03-14	20.100	20.400	19.800	19.800	17.524	45,407,594
2023-03-13	20.500	20.800	20.300	20.300	17.966	30,261,801
2023-03-10	20.900	20.900	20.600	20.600	18.232	21,326,551
2023-03-09	21.100	21.200	20.800	20.900	18.497	22,533,100
2023-03-08	21.600	21.600	21.100	21.100	18.674	38,343,922
2023-03-07	21.700	21.900	21.700	21.700	19.205	13,081,630
2023-03-03	21.800	21.800	21.600	21.600	19.117	9,721,037
2023-03-02	21.700	21.800	21.600	21.700	19.205	11,664,270
2023-03-01	22.100	22.100	21.600	21.600	19.117	17,896,820
2023-02-28	22.000	22.200	21.800	21.900	19.382	27,269,600
2023-02-27	22.400	22.400	21.900	22.100	19.426	29,584,939
2023-02-24	22.800	22.800	22.400	22.500	19.778	29,245,961
2023-02-23	22.900	22.900	22.700	22.800	20.042	20,194,830
2023-02-22	22.900	23.000	22.800	23.000	20.217	20,753,320
2023-02-21	22.600	23.000	22.400	23.000	20.217	27,336,330
2023-02-20	22.500	22.600	22.300	22.500	19.778	19,179,029
2023-02-17	22.600	22.600	22.200	22.500	19.778	23,392,801
2023-02-16	22.600	22.700	22.200	22.700	19.954	41,354,930
2023-02-15	21.900	22.900	21.900	22.700	19.954	71,321,695
2023-02-14	21.600	21.700	21.500	21.600	18.987	16,491,199
2023-02-13	21.700	21.700	21.500	21.600	18.987	11,532,630
2023-02-10	21.800	22.000	21.700	21.700	19.075	13,061,960
2023-02-09	22.200	22.300	21.700	21.800	19.163	45,354,887
2023-02-08	22.300	22.400	22.100	22.200	19.514	15,970,530
2023-02-07	22.500	22.500	22.300	22.300	19.602	10,067,520
2023-02-06	22.500	22.600	22.400	22.500	19.778	6,059,946
2023-02-03	22.400	22.700	22.400	22.500	19.778	8,745,567

← NewerPage 15 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.