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
2025-07-23	12.700	13.300	12.600	13.300	12.437	28,003,990
2025-07-22	12.500	12.800	12.300	12.600	11.783	21,244,289
2025-07-21	12.800	12.800	12.500	12.600	11.783	13,055,220
2025-07-18	12.500	12.700	12.400	12.700	11.876	13,369,520
2025-07-17	12.100	12.700	12.100	12.500	11.689	25,069,180
2025-07-16	11.800	12.200	11.800	12.000	11.222	17,470,010
2025-07-15	11.600	12.000	11.500	11.800	11.035	17,639,910
2025-07-14	11.500	11.600	11.300	11.600	10.847	13,207,150
2025-07-11	11.100	11.500	11.100	11.400	10.660	9,187,295
2025-07-09	11.100	11.200	10.900	11.000	10.286	7,428,242
2025-07-08	10.900	11.300	10.900	11.200	10.473	9,435,095
2025-07-07	11.000	11.200	10.800	11.100	10.380	14,754,150
2025-07-04	11.300	11.400	11.000	11.100	10.380	7,420,207
2025-07-03	11.300	11.500	11.200	11.300	10.567	5,836,137
2025-07-02	11.300	11.500	11.200	11.400	10.660	12,584,070
2025-07-01	11.500	11.500	11.000	11.400	10.660	17,004,301
2025-06-30	10.900	11.300	10.900	11.300	10.567	20,724,510
2025-06-27	11.100	11.200	10.800	10.800	10.099	18,704,061
2025-06-26	10.700	11.300	10.700	11.100	10.380	24,681,850
2025-06-25	10.600	10.900	10.400	10.800	10.099	23,360,920
2025-06-24	10.500	10.600	10.100	10.600	9.912	33,491,039
2025-06-23	10.200	10.400	10.100	10.200	9.538	25,950,680
2025-06-20	10.600	10.800	10.500	10.500	9.819	21,934,029
2025-06-19	10.800	10.900	10.500	10.500	9.819	18,046,320
2025-06-18	11.300	11.400	10.900	11.000	10.286	15,391,780
2025-06-17	11.300	11.700	11.200	11.300	10.567	9,435,067
2025-06-16	11.400	11.500	11.100	11.300	10.567	17,102,160
2025-06-13	11.500	11.700	11.300	11.500	10.754	16,776,990
2025-06-12	11.900	12.100	11.600	11.600	10.847	10,062,260
2025-06-11	11.800	12.000	11.800	11.900	11.128	11,204,550
2025-06-10	12.000	12.100	11.700	11.800	11.035	14,601,670
2025-06-09	12.100	12.200	12.000	12.100	11.315	7,634,340
2025-06-06	11.800	12.000	11.700	12.000	11.222	15,791,940
2025-06-05	11.900	12.100	11.700	11.800	11.035	17,879,230
2025-06-04	11.800	12.000	11.500	11.900	11.128	25,943,240
2025-05-30	11.900	12.200	11.800	11.800	11.035	59,818,312
2025-05-29	12.400	12.500	11.900	12.100	11.315	21,818,551
2025-05-28	12.300	12.500	12.200	12.200	11.409	8,175,599
2025-05-27	12.700	12.700	12.200	12.200	11.409	19,698,311
2025-05-26	13.000	13.100	12.500	12.600	11.783	24,325,869
2025-05-23	12.700	13.200	12.700	13.000	12.157	34,396,781
2025-05-22	12.500	12.800	12.400	12.500	11.689	12,151,250
2025-05-21	12.700	12.800	12.500	12.600	11.783	25,400,279
2025-05-20	13.100	13.100	12.600	12.800	11.970	26,341,400
2025-05-19	12.800	13.100	12.300	13.000	12.157	53,293,441
2025-05-16	13.300	13.300	12.800	12.800	11.970	19,155,881
2025-05-15	13.400	13.500	13.000	13.200	12.344	36,049,328
2025-05-14	13.600	13.700	13.400	13.500	12.624	35,198,500
2025-05-13	14.600	14.700	13.500	13.600	12.718	45,585,289
2025-05-09	14.600	14.800	14.100	14.300	13.372	28,923,600
2025-05-08	14.600	14.700	14.300	14.500	13.559	182,237,406
2025-05-07	14.800	14.900	14.600	14.700	13.746	13,735,520
2025-05-06	14.500	15.100	14.400	14.700	13.746	27,006,891
2025-05-02	14.400	14.700	14.400	14.500	13.559	16,485,740
2025-04-30	14.100	14.500	13.900	14.500	13.559	31,488,400
2025-04-29	13.700	14.200	13.500	14.200	13.279	31,738,461
2025-04-28	13.100	13.700	13.100	13.700	12.811	32,342,250
2025-04-25	12.900	13.300	12.900	13.100	12.250	23,639,090
2025-04-24	13.000	13.200	12.900	12.900	12.063	16,466,580
2025-04-23	13.200	13.400	13.000	13.200	12.344	23,389,141

← NewerPage 6 of 21 · 1,212 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.