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%WTI98.32▲ 1.20%
← OR.BK stock page

PTT Oil and Retail Business Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-1025.00025.25025.00025.25021.90712,489,900
2022-05-0925.00025.25024.80025.25021.90726,137,801
2022-05-0624.90025.25024.70025.00021.69136,678,301
2022-05-0525.00025.25025.00025.00021.69119,755,100
2022-05-0325.00025.25024.80024.90021.60422,076,500
2022-04-2924.60025.25024.50025.00021.69150,610,102
2022-04-2824.50024.50024.20024.40021.17026,010,699
2022-04-2724.40024.50024.30024.30021.08319,002,801
2022-04-2624.90024.90024.30024.40021.17047,401,102
2022-04-2524.90025.00024.80024.80021.51715,804,400
2022-04-2225.00025.25024.90024.90021.60415,515,300
2022-04-2125.25025.25025.00025.00021.6918,308,600
2022-04-2025.00025.25025.00025.00021.6914,554,000
2022-04-1925.00025.25025.00025.00021.6916,466,800
2022-04-1825.00025.25024.90024.90021.60427,949,400
2022-04-1225.00025.25025.00025.00021.6918,230,300
2022-04-1125.00025.25025.00025.25021.9073,087,100
2022-04-0825.25025.50025.00025.25021.90719,146,199
2022-04-0725.50025.75025.25025.50022.12419,209,199
2022-04-0525.00025.75025.00025.50022.12427,803,000
2022-04-0425.25025.25025.00025.00021.69111,809,500
2022-04-0125.00025.25025.00025.00021.6915,832,300
2022-03-3125.25025.25025.00025.00021.6916,667,800
2022-03-3025.25025.25025.00025.25021.9079,458,900
2022-03-2925.00025.25025.00025.00021.6917,594,400
2022-03-2825.00025.25025.00025.25021.90710,896,700
2022-03-2525.00025.25025.00025.00021.6914,623,800
2022-03-2425.00025.25025.00025.25021.9075,847,444
2022-03-2325.25025.50025.00025.00021.69114,037,790
2022-03-2225.25025.50025.25025.50022.1246,337,700
2022-03-2125.50025.50025.25025.25021.90711,597,100
2022-03-1825.50025.75025.25025.25021.90719,453,801
2022-03-1725.50025.75025.25025.50022.12426,137,100
2022-03-1625.25025.50025.00025.25021.90719,302,600
2022-03-1525.75025.75025.00025.25021.90727,285,000
2022-03-1425.50025.75025.00025.75022.34120,075,500
2022-03-1125.00025.50025.00025.50022.12421,460,301
2022-03-1025.00025.25024.90025.00021.69124,055,100
2022-03-0924.80025.00024.40024.90021.60438,711,398
2022-03-0824.70024.90024.10024.70021.43067,265,000
2022-03-0725.25025.50024.60024.70021.43057,362,500
2022-03-0425.50026.00025.50025.50022.12419,545,100
2022-03-0326.00026.25025.50025.50022.12436,004,602
2022-03-0226.00026.25025.75025.75022.34117,754,600
2022-03-0126.00026.50026.00026.25022.7759,254,300
2022-02-2826.00026.50025.75025.75022.34126,568,199
2022-02-2526.25026.50026.25026.25022.61011,748,100
2022-02-2426.50026.75025.75026.25022.61035,727,301
2022-02-2326.50027.00026.50026.75023.04118,611,301
2022-02-2226.50026.75026.25026.75023.04130,608,100
2022-02-2127.00027.50026.50027.00023.25646,497,301
2022-02-1826.75027.25026.50027.25023.47253,037,199
2022-02-1726.00027.00025.75027.00023.256103,504,703
2022-02-1525.25025.50025.00025.50021.96425,269,000
2022-02-1425.00025.25024.90025.25021.74923,039,199
2022-02-1125.25025.50025.00025.00021.53412,511,400
2022-02-1025.50025.75025.25025.50021.96421,440,699
2022-02-0925.50025.75025.25025.75022.18034,165,301
2022-02-0824.50025.50024.50025.25021.74955,015,102
2022-02-0724.40024.60024.30024.50021.10328,077,301
← NewerPage 19 of 21 · 1,212 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.