PTT Oil and Retail Business Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 26.250 | 26.500 | 26.000 | 26.250 | 22.610 | 14,394,800 |
| 2021-11-05 | 26.000 | 26.500 | 26.000 | 26.250 | 22.610 | 21,074,699 |
| 2021-11-04 | 26.500 | 26.750 | 25.750 | 26.000 | 22.395 | 80,738,305 |
| 2021-11-03 | 27.000 | 27.250 | 26.500 | 26.500 | 22.826 | 21,719,900 |
| 2021-11-02 | 27.000 | 27.250 | 26.750 | 27.000 | 23.256 | 13,118,900 |
| 2021-11-01 | 27.750 | 27.750 | 26.750 | 27.000 | 23.256 | 57,807,602 |
| 2021-10-29 | 27.750 | 27.750 | 27.500 | 27.500 | 23.687 | 12,762,300 |
| 2021-10-28 | 28.000 | 28.250 | 27.500 | 27.750 | 23.902 | 46,380,301 |
| 2021-10-27 | 28.000 | 28.500 | 27.750 | 28.000 | 24.118 | 16,447,400 |
| 2021-10-26 | 27.750 | 28.000 | 27.750 | 28.000 | 24.118 | 11,822,000 |
| 2021-10-25 | 28.000 | 28.000 | 27.750 | 27.750 | 23.902 | 9,229,500 |
| 2021-10-21 | 28.000 | 28.000 | 27.750 | 27.750 | 23.902 | 5,944,200 |
| 2021-10-20 | 27.750 | 28.000 | 27.750 | 28.000 | 24.118 | 4,077,700 |
| 2021-10-19 | 28.250 | 28.250 | 27.500 | 27.750 | 23.902 | 37,124,398 |
| 2021-10-18 | 28.500 | 28.500 | 27.750 | 28.250 | 24.333 | 37,541,898 |
| 2021-10-15 | 28.250 | 28.750 | 28.250 | 28.500 | 24.548 | 11,061,100 |
| 2021-10-14 | 28.750 | 28.750 | 28.250 | 28.250 | 24.333 | 15,040,500 |
← NewerPage 21 of 21 · 1,217 trading days
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.