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%WTI99.43▲ 2.35%
← OR.BK stock page

PTT Oil and Retail Business Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-0926.75027.00026.75027.00023.4269,717,929
2022-08-0827.00027.00026.50027.00023.42615,825,950
2022-08-0526.75027.00026.50027.00023.42623,075,820
2022-08-0426.75026.75026.50026.75023.20911,619,580
2022-08-0326.75027.00026.25026.75023.20922,920,990
2022-08-0226.50026.75026.25026.75023.20918,256,080
2022-08-0125.50026.50025.50026.50022.99226,454,051
2022-07-2725.50025.75025.25025.25021.90713,216,230
2022-07-2625.50025.50025.25025.25021.90713,184,110
2022-07-2525.75025.75025.25025.25021.90716,743,180
2022-07-2225.50025.75025.50025.75022.34114,877,950
2022-07-2125.50025.75025.25025.25021.90711,539,800
2022-07-2025.50025.75025.50025.50022.12415,619,410
2022-07-1925.75025.75025.25025.50022.12411,241,910
2022-07-1826.00026.00025.75026.00022.5586,372,098
2022-07-1525.75025.75025.50025.75022.3416,799,741
2022-07-1425.50025.75025.25025.75022.34114,013,150
2022-07-1225.50025.75025.25025.25021.9079,850,414
2022-07-1125.75026.00025.50025.75022.3415,573,156
2022-07-0826.00026.00025.50025.75022.34117,833,570
2022-07-0725.75025.75025.25025.75022.34118,267,311
2022-07-0625.25025.50025.00025.50022.12414,120,690
2022-07-0525.50025.75025.25025.50022.12417,320,971
2022-07-0425.50025.75025.25025.50022.1248,268,620
2022-07-0125.50025.75025.50025.50022.1245,340,346
2022-06-3026.25026.50025.50025.50022.12431,289,279
2022-06-2926.25026.50026.00026.25022.77513,389,230
2022-06-2826.50026.75026.25026.50022.99218,696,920
2022-06-2726.25026.50026.25026.25022.7759,189,711
2022-06-2426.00026.25025.75026.00022.55821,173,830
2022-06-2326.00026.00025.50025.75022.3419,063,573
2022-06-2226.00026.25025.75026.00022.55812,761,270
2022-06-2126.00026.25025.75026.25022.77519,524,920
2022-06-2025.75026.00025.50025.75022.34125,114,260
2022-06-1725.50026.00025.25025.75022.34150,583,762
2022-06-1626.50026.50025.50025.75022.34139,763,672
2022-06-1526.50026.50026.00026.25022.77518,634,570
2022-06-1426.25026.50026.00026.25022.77515,580,700
2022-06-1326.50027.00026.00026.00022.55866,475,930
2022-06-1027.00027.25026.75027.00023.42624,829,689
2022-06-0927.50027.50027.00027.00023.42636,225,848
2022-06-0827.75028.00027.25027.50023.86018,978,270
2022-06-0727.75028.00027.50027.75024.07732,695,080
2022-06-0627.50027.75027.25027.75024.07721,927,141
2022-06-0227.25027.75027.00027.75024.07731,508,381
2022-06-0127.75027.75027.25027.50023.86024,740,910
2022-05-3127.25027.75027.00027.75024.07769,823,930
2022-05-3027.00027.25026.75027.25023.64342,821,180
2022-05-2727.00027.00026.50027.00023.42618,622,400
2022-05-2627.25027.25026.75027.00023.42616,061,180
2022-05-2526.75027.50026.50027.00023.42657,577,000
2022-05-2426.75027.00026.50026.75023.20931,826,689
2022-05-2326.50026.75026.25026.75023.20922,307,840
2022-05-2026.50026.75026.50026.50022.99223,160,900
2022-05-1926.25026.50026.00026.50022.99216,762,500
2022-05-1826.25026.50026.00026.50022.99226,059,900
2022-05-1726.50026.75026.00026.00022.55834,854,398
2022-05-1326.25026.50026.25026.50022.99222,951,100
2022-05-1226.50026.50025.75026.00022.55845,176,199
2022-05-1125.25026.75025.00026.50022.992108,244,492
← NewerPage 18 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.