See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.00▲ 1.90%
← OR.BK stock page

PTT Oil and Retail Business Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-0724.50024.50024.30024.40021.4488,194,892
2022-11-0424.40024.60024.30024.40021.44821,784,301
2022-11-0324.40024.50024.30024.40021.44810,896,530
2022-11-0224.40024.60024.30024.40021.44832,498,010
2022-11-0124.20024.60024.20024.40021.44822,439,199
2022-10-3124.20024.40024.10024.10021.18424,456,141
2022-10-2824.10024.40024.00024.20021.27266,143,727
2022-10-2724.60024.60024.00024.10021.184130,351,797
2022-10-2625.75026.00024.60024.70021.71276,158,703
2022-10-2525.75026.00025.50025.75022.6357,241,743
2022-10-2125.75025.75025.50025.75022.6352,132,269
2022-10-2025.25025.75025.25025.75022.63522,842,350
2022-10-1925.25025.50025.00025.50022.41514,607,710
2022-10-1825.50025.75025.25025.25022.19513,211,850
2022-10-1725.50025.50025.00025.50022.41515,316,510
2022-10-1225.50025.75025.25025.50022.4159,164,588
2022-10-1125.50025.75025.25025.50022.41516,639,020
2022-10-1025.75025.75025.25025.50022.41513,832,550
2022-10-0726.00026.25025.75025.75022.6358,826,631
2022-10-0626.00026.25026.00026.00022.85416,130,270
2022-10-0526.00026.25025.75026.00022.85411,484,194
2022-10-0425.75026.00025.50026.00022.85413,655,050
2022-10-0325.75026.00025.25025.50022.41538,333,246
2022-09-3025.75026.00025.75025.75022.6358,177,887
2022-09-2926.00026.25025.75025.75022.63516,487,000
2022-09-2826.50026.50026.00026.00022.85420,486,369
2022-09-2726.50026.75026.25026.25023.0748,502,440
2022-09-2626.50026.50026.00026.25023.07413,266,980
2022-09-2326.75027.00026.25026.25023.07427,752,980
2022-09-2226.75027.00026.50026.75023.51413,205,820
2022-09-2126.50027.00026.50026.50023.29418,245,859
2022-09-2026.75027.00026.50026.50023.29416,181,200
2022-09-1926.50027.00026.50026.50023.29413,161,120
2022-09-1626.75027.00026.50026.50023.29419,277,070
2022-09-1527.00027.00026.75026.75023.51412,459,850
2022-09-1426.75027.00026.50027.00023.73319,589,939
2022-09-1327.25027.50026.75026.75023.51421,548,340
2022-09-1227.50027.50027.00027.25023.95318,501,230
2022-09-0927.25027.50026.75027.50024.17322,758,420
2022-09-0827.00027.25026.75027.00023.73314,169,730
2022-09-0726.75027.00026.50026.75023.51419,775,461
2022-09-0626.50027.00026.50026.75023.51422,300,949
2022-09-0526.75026.75026.50026.50023.2942,690,877
2022-09-0226.75026.75026.50026.75023.51413,336,210
2022-09-0127.00027.50027.00027.00023.42623,990,230
2022-08-3127.00027.25026.75027.25023.64328,965,801
2022-08-3026.75027.00026.75026.75023.20912,386,450
2022-08-2926.75027.00026.50026.50022.99214,162,470
2022-08-2627.25027.25026.75027.00023.42617,662,420
2022-08-2526.75027.25026.50027.00023.42638,957,422
2022-08-2426.50026.75026.25026.50022.99218,047,779
2022-08-2326.75026.75026.25026.50022.99216,050,150
2022-08-2226.50026.75026.50026.75023.2095,743,125
2022-08-1926.75027.00026.50026.50022.99220,861,760
2022-08-1827.00027.25026.75027.00023.42619,399,510
2022-08-1727.00027.25027.00027.25023.64312,840,660
2022-08-1627.25027.25027.00027.00023.42615,163,450
2022-08-1527.00027.25026.75027.25023.64315,928,590
2022-08-1127.00027.25026.75027.00023.42633,278,578
2022-08-1027.00027.00026.75027.00023.4268,683,184
← NewerPage 17 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-070.3000 THB
2026-02-230.3000 THB
2025-09-040.3000 THB
2025-02-240.1300 THB
2024-09-020.2700 THB
2024-02-230.2700 THB
2023-09-060.2500 THB
2023-02-280.1500 THB
2022-09-020.3500 THB
2022-02-280.1900 THB
2021-09-080.2700 THB
2021-03-160.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.