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
2022-02-04	24.600	24.700	24.300	24.400	21.017	22,071,400
2022-02-03	24.500	24.700	24.400	24.500	21.103	19,069,000
2022-02-02	24.700	24.700	24.300	24.600	21.189	26,712,600
2022-02-01	24.800	24.800	24.600	24.600	21.189	10,106,900
2022-01-31	24.400	24.800	24.400	24.600	21.189	22,600,699
2022-01-28	24.300	24.600	24.200	24.300	20.931	24,709,301
2022-01-27	24.900	25.000	23.800	24.200	20.845	93,103,203
2022-01-26	25.000	25.250	25.000	25.000	21.534	13,216,200
2022-01-25	25.000	25.250	25.000	25.000	21.534	29,202,900
2022-01-24	25.250	25.250	25.000	25.250	21.749	18,075,801
2022-01-21	25.000	25.250	25.000	25.250	21.749	11,683,700
2022-01-20	25.500	25.500	25.000	25.000	21.534	16,577,000
2022-01-19	25.500	25.750	25.250	25.500	21.964	11,681,600
2022-01-18	25.750	26.000	25.500	25.500	21.964	29,323,699
2022-01-17	25.750	26.000	25.750	25.750	22.180	11,679,100
2022-01-14	26.000	26.250	25.500	25.750	22.180	42,178,699
2022-01-13	26.250	26.250	26.000	26.250	22.610	11,668,800
2022-01-12	26.500	26.500	26.000	26.000	22.395	28,939,100
2022-01-11	26.250	26.500	26.250	26.250	22.610	5,741,000
2022-01-10	26.500	26.500	26.250	26.250	22.610	5,810,400
2022-01-07	26.250	26.750	26.250	26.250	22.610	24,287,900
2022-01-06	27.000	27.000	26.250	26.250	22.610	38,179,199
2022-01-05	27.000	27.500	27.000	27.250	23.472	30,170,301
2022-01-04	27.000	27.250	26.750	27.250	23.472	18,503,600
2021-12-30	27.000	27.250	26.750	27.000	23.256	28,105,000
2021-12-29	27.000	27.250	27.000	27.250	23.472	11,951,500
2021-12-28	27.250	27.250	26.750	27.250	23.472	33,265,199
2021-12-27	26.250	27.000	26.000	27.000	23.256	31,574,000
2021-12-24	25.500	26.250	25.500	26.000	22.395	18,312,600
2021-12-23	25.750	25.750	25.500	25.500	21.964	5,324,900
2021-12-22	25.500	25.750	25.250	25.500	21.964	10,913,500
2021-12-21	25.500	25.750	25.250	25.250	21.749	12,339,700
2021-12-20	25.500	25.750	25.250	25.500	21.964	9,902,700
2021-12-17	25.500	26.000	25.500	25.500	21.964	18,862,699
2021-12-16	25.500	25.750	25.500	25.750	22.180	11,951,100
2021-12-15	25.500	26.000	25.250	25.250	21.749	13,167,900
2021-12-14	25.500	25.500	25.000	25.500	21.964	17,327,100
2021-12-13	25.500	25.750	25.250	25.500	21.964	14,761,600
2021-12-09	25.500	25.750	25.250	25.500	21.964	12,396,900
2021-12-08	25.500	25.750	25.250	25.750	22.180	13,396,200
2021-12-07	25.250	25.500	25.000	25.250	21.749	17,797,801
2021-12-03	25.250	25.500	25.000	25.000	21.534	6,801,400
2021-12-02	25.000	25.250	24.900	25.250	21.749	18,459,199
2021-12-01	25.000	25.250	24.600	25.000	21.534	37,323,500
2021-11-30	25.500	26.000	24.900	25.000	21.534	53,875,000
2021-11-29	25.500	25.750	25.000	25.250	21.749	34,608,199
2021-11-26	26.250	26.250	25.250	25.500	21.964	47,605,699
2021-11-25	26.250	26.500	26.000	26.000	22.395	19,463,500
2021-11-24	26.250	26.500	26.250	26.250	22.610	9,906,100
2021-11-23	26.500	26.500	26.250	26.250	22.610	8,895,600
2021-11-22	26.500	26.750	26.250	26.500	22.826	15,919,400
2021-11-19	26.750	26.750	26.500	26.750	23.041	6,503,500
2021-11-18	26.500	26.750	26.500	26.500	22.826	11,955,200
2021-11-17	26.750	27.000	26.250	26.500	22.826	22,483,199
2021-11-16	26.750	27.000	26.500	26.750	23.041	14,886,100
2021-11-15	26.750	27.000	26.500	26.750	23.041	12,515,600
2021-11-12	27.250	27.250	26.750	26.750	23.041	20,577,400
2021-11-11	26.500	27.250	26.250	27.000	23.256	20,363,500
2021-11-10	26.000	26.750	26.000	26.250	22.610	33,428,898
2021-11-09	26.000	26.500	26.000	26.000	22.395	13,673,300

← NewerPage 20 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.