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
2023-02-02	22.300	22.600	22.300	22.400	19.690	13,337,660
2023-02-01	22.400	22.500	22.200	22.300	19.602	25,666,430
2023-01-31	22.600	22.700	22.300	22.400	19.690	24,795,770
2023-01-30	22.600	22.800	22.500	22.500	19.778	24,656,170
2023-01-27	22.800	22.900	22.500	22.600	19.866	35,557,180
2023-01-26	23.100	23.200	22.800	22.800	20.042	24,615,730
2023-01-25	23.200	23.300	22.900	23.000	20.217	31,317,660
2023-01-24	23.600	23.600	23.300	23.300	20.481	14,621,580
2023-01-23	23.700	23.700	23.500	23.500	20.657	7,819,550
2023-01-20	23.800	23.800	23.500	23.700	20.833	11,009,880
2023-01-19	23.600	23.800	23.600	23.800	20.921	13,814,230
2023-01-18	23.600	23.700	23.500	23.600	20.745	7,100,712
2023-01-17	23.700	23.800	23.500	23.600	20.745	12,267,580
2023-01-16	23.700	23.800	23.600	23.700	20.833	13,595,800
2023-01-13	23.900	23.900	23.600	23.600	20.745	21,260,199
2023-01-12	24.100	24.100	23.800	23.800	20.921	14,775,830
2023-01-11	24.100	24.200	23.900	24.100	21.184	19,251,670
2023-01-10	23.700	24.200	23.600	24.000	21.096	25,301,971
2023-01-09	23.600	23.700	23.400	23.600	20.745	13,427,100
2023-01-06	23.300	23.600	23.300	23.500	20.657	8,148,274
2023-01-05	23.600	23.600	23.200	23.300	20.481	18,738,600
2023-01-04	23.500	23.500	23.300	23.500	20.657	13,527,870
2023-01-03	23.900	23.900	23.500	23.500	20.657	11,324,550
2022-12-30	23.900	23.900	23.700	23.800	20.921	14,287,010
2022-12-29	23.600	24.000	23.600	23.900	21.009	17,224,980
2022-12-28	23.500	23.700	23.400	23.700	20.833	20,331,160
2022-12-27	23.200	23.700	23.200	23.500	20.657	28,409,330
2022-12-26	23.100	23.200	23.100	23.100	20.305	4,918,038
2022-12-23	23.000	23.200	22.900	23.000	20.217	11,634,460
2022-12-22	22.800	23.200	22.800	23.100	20.305	13,457,750
2022-12-21	23.000	23.100	22.600	22.800	20.042	29,837,750
2022-12-20	23.400	23.400	22.700	22.800	20.042	51,399,359
2022-12-19	23.300	23.500	23.200	23.400	20.569	16,623,010
2022-12-16	24.000	24.100	23.200	23.500	20.657	76,079,555
2022-12-15	24.200	24.300	24.000	24.100	21.184	24,513,400
2022-12-14	24.200	24.300	24.200	24.300	21.360	6,187,219
2022-12-13	24.300	24.400	24.200	24.200	21.272	8,268,778
2022-12-09	24.100	24.300	24.100	24.300	21.360	7,754,741
2022-12-08	24.200	24.200	24.000	24.100	21.184	15,344,210
2022-12-07	24.300	24.400	24.100	24.200	21.272	14,044,510
2022-12-06	24.300	24.400	24.300	24.300	21.360	11,573,520
2022-12-02	24.400	24.500	24.300	24.300	21.360	7,446,419
2022-12-01	24.400	24.600	24.400	24.400	21.448	12,074,730
2022-11-30	24.400	24.400	24.200	24.400	21.448	14,372,460
2022-11-29	24.300	24.500	24.200	24.400	21.448	17,587,061
2022-11-28	24.300	24.400	24.200	24.300	21.360	7,986,870
2022-11-25	24.300	24.400	24.200	24.300	21.360	9,422,972
2022-11-24	24.400	24.400	24.200	24.200	21.272	10,749,900
2022-11-23	24.400	24.600	24.300	24.300	21.360	11,367,750
2022-11-22	24.400	24.500	24.300	24.400	21.448	22,308,340
2022-11-21	24.200	24.400	24.200	24.300	21.360	7,083,457
2022-11-18	24.200	24.400	24.200	24.200	21.272	11,037,950
2022-11-17	24.300	24.300	24.200	24.300	21.360	12,925,320
2022-11-16	24.400	24.400	24.100	24.300	21.360	23,440,430
2022-11-15	24.400	24.500	24.300	24.400	21.448	10,542,110
2022-11-14	24.500	24.600	24.300	24.400	21.448	18,508,080
2022-11-11	24.500	24.800	24.400	24.600	21.624	25,784,650
2022-11-10	24.300	24.400	24.200	24.300	21.360	17,595,160
2022-11-09	25.000	25.250	24.300	24.300	21.360	67,460,094
2022-11-08	24.400	24.900	24.400	24.900	21.888	50,330,793

← NewerPage 16 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.