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
2026-07-20	13.000	13.200	12.900	13.100	12.793	28,868,141
2026-07-17	12.900	13.000	12.800	13.000	12.695	26,568,367
2026-07-16	12.800	13.100	12.800	12.900	12.598	48,385,145
2026-07-15	12.700	12.800	12.600	12.800	12.500	28,791,115
2026-07-14	12.700	12.700	12.500	12.600	12.305	18,306,984
2026-07-13	12.700	12.900	12.600	12.800	12.500	13,895,425
2026-07-10	12.700	12.800	12.600	12.700	12.402	13,665,674
2026-07-09	12.500	12.700	12.400	12.600	12.305	16,619,805
2026-07-08	12.600	12.700	12.500	12.500	12.207	18,154,072
2026-07-07	12.800	12.800	12.500	12.700	12.402	21,751,770
2026-07-06	12.700	12.800	12.500	12.800	12.500	23,965,674
2026-07-03	12.500	12.800	12.500	12.700	12.402	44,135,648
2026-07-02	12.400	12.500	12.400	12.500	12.207	15,173,979
2026-07-01	12.500	12.600	12.300	12.300	12.012	18,378,053
2026-06-30	12.300	12.600	12.200	12.500	12.207	45,565,809
2026-06-29	12.200	12.400	12.200	12.300	12.012	20,281,771
2026-06-26	12.100	12.400	12.100	12.200	11.914	23,070,881
2026-06-25	12.200	12.200	12.000	12.100	11.816	11,699,180
2026-06-24	12.100	12.200	12.000	12.200	11.914	9,852,206
2026-06-23	12.200	12.200	12.100	12.100	11.816	4,586,409
2026-06-22	12.400	12.400	12.100	12.200	11.914	20,204,725
2026-06-19	12.300	12.400	12.300	12.400	12.109	10,529,060
2026-06-18	12.400	12.500	12.300	12.300	12.012	9,084,958
2026-06-17	12.300	12.500	12.200	12.400	12.109	19,446,609
2026-06-16	12.300	12.300	12.200	12.300	12.012	3,541,067
2026-06-15	12.300	12.300	12.100	12.200	11.914	9,545,320
2026-06-12	12.000	12.200	12.000	12.100	11.816	16,943,990
2026-06-11	12.100	12.300	11.900	11.900	11.621	39,151,180
2026-06-10	12.300	12.400	12.100	12.100	11.816	14,152,030
2026-06-09	12.300	12.400	12.300	12.400	12.109	4,150,151
2026-06-08	12.300	12.400	12.200	12.300	12.012	15,982,512
2026-06-05	12.300	12.500	12.300	12.500	12.207	7,691,440
2026-06-04	12.400	12.500	12.300	12.400	12.109	20,163,400
2026-06-02	12.400	12.700	12.300	12.500	12.207	27,275,109
2026-05-29	12.400	12.500	12.400	12.400	12.109	5,136,595
2026-05-28	12.500	12.500	12.400	12.400	12.109	8,707,903
2026-05-27	12.600	12.600	12.400	12.500	12.207	14,065,750
2026-05-26	12.600	12.700	12.500	12.500	12.207	20,762,350
2026-05-25	12.800	12.800	12.600	12.600	12.305	12,193,760
2026-05-22	12.800	12.900	12.600	12.700	12.402	16,545,250
2026-05-21	12.600	12.800	12.500	12.700	12.402	20,474,561
2026-05-20	12.400	12.600	12.400	12.600	12.305	11,689,190
2026-05-19	12.400	12.600	12.400	12.500	12.207	14,847,520
2026-05-18	12.500	12.700	12.400	12.500	12.207	21,318,109
2026-05-15	12.800	12.800	12.600	12.600	12.305	7,987,185
2026-05-14	12.600	12.800	12.500	12.700	12.402	17,321,990
2026-05-13	12.300	12.700	12.200	12.500	12.207	29,639,770
2026-05-12	12.300	12.400	12.200	12.300	12.012	10,856,140
2026-05-11	12.200	12.400	12.200	12.400	12.109	4,587,524
2026-05-08	12.400	12.400	12.200	12.300	12.012	17,401,811
2026-05-07	12.600	12.600	12.300	12.400	12.109	11,754,160
2026-05-06	12.400	12.600	12.200	12.500	12.207	32,771,551
2026-05-05	12.400	12.400	12.200	12.300	12.012	12,432,640
2026-04-30	12.100	12.400	12.100	12.300	12.012	21,114,520
2026-04-29	11.900	12.300	11.900	12.200	11.914	38,460,672
2026-04-28	12.200	12.300	11.900	11.900	11.621	20,660,881
2026-04-27	11.900	12.300	11.900	12.200	11.914	28,892,820
2026-04-24	11.900	12.000	11.800	11.900	11.621	9,470,797
2026-04-23	12.100	12.200	11.900	12.000	11.719	17,192,789
2026-04-22	12.100	12.200	12.100	12.100	11.816	6,179,308

← NewerPage 2 of 3 · 122 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.