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
2025-10-21	13.800	14.000	13.700	13.900	13.291	14,483,230
2025-10-20	13.600	13.900	13.600	13.700	13.100	12,383,120
2025-10-17	13.600	13.800	13.400	13.500	12.909	15,084,600
2025-10-16	13.700	13.800	13.500	13.600	13.005	13,915,940
2025-10-15	13.300	13.800	13.200	13.700	13.100	28,704,480
2025-10-14	13.400	13.500	13.000	13.000	12.431	21,237,570
2025-10-10	13.500	13.900	13.200	13.400	12.813	34,856,230
2025-10-09	13.500	13.700	13.400	13.400	12.813	23,028,961
2025-10-08	14.000	14.000	13.500	13.500	12.909	22,362,051
2025-10-07	14.000	14.100	13.900	14.000	13.387	9,169,752
2025-10-06	14.100	14.100	13.800	13.900	13.291	15,765,630
2025-10-03	14.100	14.100	13.900	14.000	13.387	12,274,670
2025-10-02	14.200	14.300	14.100	14.100	13.483	18,688,461
2025-10-01	14.100	14.200	13.900	14.000	13.387	17,377,439
2025-09-30	14.400	14.500	14.100	14.200	13.578	27,899,539
2025-09-29	14.500	14.600	14.300	14.500	13.865	26,526,211
2025-09-26	13.600	14.500	13.600	14.500	13.865	54,962,621
2025-09-25	13.600	13.700	13.500	13.700	13.100	23,286,410
2025-09-24	13.500	13.600	13.400	13.600	13.005	9,730,654
2025-09-23	13.700	13.700	13.500	13.500	12.909	13,368,860
2025-09-22	13.800	13.900	13.600	13.700	13.100	11,527,210
2025-09-19	13.900	14.000	13.600	13.800	13.196	26,588,221
2025-09-18	14.200	14.200	13.600	13.800	13.196	29,767,131
2025-09-17	14.400	14.400	14.100	14.100	13.483	21,356,609
2025-09-16	14.300	14.600	14.300	14.400	13.770	25,330,779
2025-09-15	14.300	14.400	14.000	14.300	13.674	26,766,770
2025-09-12	14.500	14.600	14.200	14.200	13.578	15,596,240
2025-09-11	14.500	14.500	14.200	14.500	13.865	23,012,170
2025-09-10	14.500	14.600	14.200	14.500	13.865	23,826,539
2025-09-09	14.500	14.500	14.100	14.500	13.865	48,170,047
2025-09-08	14.700	14.700	14.200	14.600	13.961	47,183,219
2025-09-05	14.000	14.400	13.900	14.400	13.770	61,773,379
2025-09-04	13.300	13.800	13.300	13.800	13.196	48,877,262
2025-09-03	13.200	13.600	13.200	13.600	12.718	67,010,523
2025-09-02	13.300	13.300	13.000	13.200	12.344	49,731,762
2025-09-01	13.400	13.400	13.000	13.300	12.437	34,749,113
2025-08-29	12.900	13.500	12.800	13.300	12.437	61,554,238
2025-08-28	12.500	13.100	12.500	13.000	12.157	55,017,688
2025-08-27	12.500	12.800	12.400	12.500	11.689	56,443,328
2025-08-26	12.800	12.800	12.400	12.400	11.596	344,199,406
2025-08-25	13.100	13.200	12.900	12.900	12.063	34,819,953
2025-08-22	12.700	12.900	12.500	12.800	11.970	25,029,189
2025-08-21	13.100	13.100	12.700	12.700	11.876	40,343,000
2025-08-20	12.900	13.200	12.700	13.100	12.250	43,055,121
2025-08-19	13.000	13.300	13.000	13.000	12.157	33,012,398
2025-08-18	13.200	13.400	13.000	13.100	12.250	35,677,090
2025-08-15	13.500	13.500	12.900	13.100	12.250	28,810,000
2025-08-14	13.100	13.700	13.100	13.500	12.624	52,545,898
2025-08-13	13.000	13.300	12.600	13.000	12.157	75,253,758
2025-08-08	12.500	12.900	12.300	12.900	12.063	32,973,711
2025-08-07	13.100	13.300	12.900	12.900	12.063	25,283,529
2025-08-06	13.000	13.300	12.700	13.100	12.250	40,476,559
2025-08-05	13.700	13.700	13.000	13.100	12.250	27,289,801
2025-08-04	13.300	13.600	13.300	13.600	12.718	9,911,458
2025-08-01	14.000	14.000	13.200	13.200	12.344	21,456,660
2025-07-31	13.900	14.100	13.700	13.900	12.998	17,515,211
2025-07-30	13.300	14.200	13.300	14.000	13.092	34,868,594
2025-07-29	13.200	13.500	12.800	13.300	12.437	23,895,381
2025-07-25	12.900	13.100	12.800	13.000	12.157	20,074,199
2025-07-24	13.000	13.300	12.900	13.000	12.157	18,129,609

← NewerPage 5 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.