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
2026-04-21	12.400	12.400	12.100	12.200	11.914	14,415,490
2026-04-20	12.100	12.400	12.100	12.300	12.012	17,407,439
2026-04-17	12.100	12.200	12.000	12.000	11.719	4,102,733
2026-04-16	12.100	12.300	12.000	12.100	11.816	22,375,760
2026-04-10	12.200	12.300	12.100	12.200	11.914	14,963,190
2026-04-09	12.700	12.700	12.000	12.100	11.816	48,523,422
2026-04-08	12.700	12.800	12.600	12.700	12.402	24,421,449
2026-04-07	12.300	12.700	12.200	12.500	12.207	36,851,699
2026-04-03	12.900	13.000	12.300	12.300	12.012	59,060,152
2026-04-02	12.900	13.000	12.800	12.900	12.598	29,890,850
2026-04-01	13.200	13.200	12.600	12.800	12.500	61,105,609
2026-03-31	12.400	13.100	12.300	13.100	12.793	64,394,359
2026-03-30	12.200	12.400	12.200	12.300	12.012	18,340,949
2026-03-27	12.300	12.600	12.200	12.300	12.012	55,391,398
2026-03-26	11.800	12.400	11.500	12.300	12.012	161,314,500
2026-03-25	11.300	11.500	11.200	11.400	11.133	22,165,949
2026-03-24	11.200	11.200	11.100	11.200	10.938	7,702,162
2026-03-23	11.200	11.200	11.100	11.100	10.840	16,915,109
2026-03-20	11.300	11.400	11.100	11.300	11.035	15,299,380
2026-03-19	11.300	11.500	11.100	11.100	10.840	26,183,400
2026-03-18	11.700	11.800	11.300	11.300	11.035	45,531,648
2026-03-17	11.300	11.800	11.200	11.700	11.426	61,064,980
2026-03-16	11.200	11.300	11.100	11.100	10.840	24,471,881
2026-03-13	11.200	11.300	11.000	11.100	10.840	34,083,520
2026-03-12	11.000	11.400	11.000	11.300	11.035	22,661,471
2026-03-11	11.200	11.400	11.100	11.100	10.840	31,094,090
2026-03-10	11.400	11.500	11.100	11.200	10.938	33,450,781
2026-03-09	10.800	11.300	10.400	11.100	10.840	84,732,852
2026-03-06	11.100	11.400	11.100	11.300	11.035	50,934,219
2026-03-05	12.000	12.100	11.100	11.400	11.133	92,795,797
2026-03-04	11.600	12.000	11.100	11.800	11.523	103,270,703
2026-03-02	13.100	13.300	12.300	12.400	12.109	81,184,555
2026-02-27	13.600	13.700	13.400	13.400	13.086	47,703,473
2026-02-26	13.700	13.800	13.600	13.600	13.281	28,244,641
2026-02-25	13.700	13.800	13.500	13.600	13.281	32,165,160
2026-02-24	13.800	13.800	13.500	13.700	13.379	43,457,129
2026-02-23	14.100	14.300	13.700	13.900	13.574	34,239,078
2026-02-20	14.700	14.800	14.300	14.400	13.770	43,045,301
2026-02-19	14.800	14.900	14.600	14.700	14.056	88,775,695
2026-02-18	14.500	14.700	14.300	14.500	13.865	70,117,117
2026-02-17	14.200	14.300	14.000	14.200	13.578	32,000,580
2026-02-16	14.200	14.300	14.100	14.200	13.578	14,677,600
2026-02-13	14.300	14.400	14.100	14.200	13.578	33,443,070
2026-02-12	14.100	14.300	14.100	14.300	13.674	59,981,238
2026-02-11	14.100	14.500	14.000	14.000	13.387	70,599,453
2026-02-10	14.200	14.200	13.800	13.900	13.291	36,146,047
2026-02-09	14.100	14.300	13.800	14.200	13.578	43,643,434
2026-02-06	13.700	13.900	13.700	13.800	13.196	10,229,570
2026-02-05	13.600	13.900	13.400	13.700	13.100	40,610,000
2026-02-04	13.500	13.700	13.500	13.500	12.909	19,432,350
2026-02-03	13.400	13.800	13.300	13.500	12.909	37,933,781
2026-02-02	13.400	13.500	13.200	13.400	12.813	21,604,330
2026-01-30	13.300	13.600	13.300	13.600	13.005	25,396,570
2026-01-29	13.900	14.000	13.400	13.400	12.813	46,866,238
2026-01-28	14.000	14.000	13.700	13.900	13.291	38,306,152
2026-01-27	14.300	14.500	14.000	14.000	13.387	33,589,641
2026-01-26	15.000	15.300	14.200	14.400	13.770	50,408,328
2026-01-23	15.300	15.500	15.100	15.200	14.535	14,627,680
2026-01-22	15.500	15.600	15.100	15.300	14.630	26,501,109
2026-01-21	14.600	15.600	14.500	15.600	14.917	70,896,961

← NewerPage 3 of 21 · 1,215 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.