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
2026-01-21	14.600	15.600	14.500	15.600	14.917	70,896,961
2026-01-20	14.300	14.600	14.200	14.500	13.865	34,652,754
2026-01-19	14.200	14.400	14.000	14.200	13.578	18,803,869
2026-01-16	13.700	14.300	13.600	14.200	13.578	40,192,879
2026-01-15	13.400	13.700	13.400	13.700	13.100	12,832,200
2026-01-14	13.600	13.700	13.400	13.500	12.909	13,905,310
2026-01-13	13.800	14.000	13.500	13.700	13.100	16,963,471
2026-01-12	13.700	13.900	13.700	13.700	13.100	11,339,450
2026-01-09	13.700	14.000	13.700	13.800	13.196	12,649,290
2026-01-08	13.500	13.900	13.500	13.800	13.196	26,198,180
2026-01-07	13.100	13.700	13.100	13.700	13.100	23,126,570
2026-01-06	13.500	13.600	13.000	13.100	12.526	15,264,650
2026-01-05	13.300	13.600	13.300	13.500	12.909	15,298,060
2025-12-30	13.100	13.300	13.000	13.300	12.718	10,428,100
2025-12-29	13.100	13.200	13.000	13.000	12.431	6,004,932
2025-12-26	13.300	13.300	13.100	13.200	12.622	4,234,339
2025-12-25	13.500	13.500	13.300	13.300	12.718	3,641,173
2025-12-24	13.400	13.500	13.300	13.500	12.909	4,749,721
2025-12-23	13.300	13.600	13.100	13.500	12.909	14,656,460
2025-12-22	13.200	13.300	13.100	13.300	12.718	7,335,290
2025-12-19	12.700	13.200	12.700	13.200	12.622	15,376,770
2025-12-18	13.100	13.100	12.700	12.700	12.144	20,100,631
2025-12-17	13.000	13.100	12.900	13.100	12.526	7,254,167
2025-12-16	13.000	13.200	13.000	13.000	12.431	8,277,156
2025-12-15	13.200	13.200	12.900	13.100	12.526	20,065,770
2025-12-12	13.000	13.300	13.000	13.300	12.718	14,541,830
2025-12-11	13.100	13.100	12.900	13.000	12.431	8,441,228
2025-12-09	13.000	13.100	12.900	13.000	12.431	8,910,431
2025-12-08	13.200	13.600	13.000	13.100	12.526	18,823,430
2025-12-04	13.400	13.400	13.200	13.200	12.622	7,897,544
2025-12-03	13.700	13.800	13.400	13.400	12.813	10,739,660
2025-12-02	14.000	14.000	13.800	13.800	13.196	8,175,116
2025-12-01	13.500	13.900	13.400	13.900	13.291	14,844,000
2025-11-28	13.300	13.500	13.100	13.500	12.909	16,507,520
2025-11-27	13.100	13.200	13.000	13.200	12.622	6,391,148
2025-11-26	13.200	13.200	13.000	13.100	12.526	6,238,302
2025-11-25	13.100	13.200	12.900	13.100	12.526	9,117,709
2025-11-24	13.000	13.200	12.900	13.100	12.526	9,267,957
2025-11-21	13.100	13.200	12.800	12.900	12.335	25,552,301
2025-11-20	13.300	13.500	13.200	13.300	12.718	13,300,080
2025-11-19	13.300	13.400	13.100	13.200	12.622	9,352,261
2025-11-18	13.500	13.600	13.300	13.300	12.718	10,551,080
2025-11-17	13.700	13.700	13.300	13.600	13.005	15,715,120
2025-11-14	13.600	13.900	13.500	13.700	13.100	6,292,654
2025-11-13	13.900	14.000	13.500	13.700	13.100	17,966,301
2025-11-12	14.300	14.300	13.900	14.000	13.387	11,694,220
2025-11-11	14.400	14.500	14.100	14.200	13.578	9,962,573
2025-11-10	14.300	14.400	14.100	14.300	13.674	9,098,496
2025-11-07	14.400	14.600	14.100	14.200	13.578	18,292,359
2025-11-06	14.700	14.700	14.300	14.500	13.865	12,324,740
2025-11-05	14.500	14.600	14.400	14.500	13.865	10,811,280
2025-11-04	14.300	14.800	14.300	14.600	13.961	39,386,199
2025-11-03	14.700	14.800	14.300	14.500	13.865	29,615,711
2025-10-31	14.700	14.700	14.500	14.700	14.056	8,943,920
2025-10-30	14.100	14.700	14.100	14.700	14.056	26,925,980
2025-10-29	14.200	14.400	14.100	14.300	13.674	13,540,330
2025-10-28	14.400	14.900	14.200	14.300	13.674	68,061,008
2025-10-27	14.000	14.400	13.900	14.400	13.770	31,002,061
2025-10-24	14.000	14.100	13.900	13.900	13.291	10,214,610
2025-10-22	13.800	14.000	13.600	13.800	13.196	15,945,740

← NewerPage 4 of 21 · 1,216 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.