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
2025-01-22	11.900	11.900	11.500	11.800	10.917	11,084,200
2025-01-21	11.900	12.000	11.700	11.800	10.917	18,423,061
2025-01-20	12.000	12.000	11.800	11.800	10.917	5,028,105
2025-01-17	11.800	12.000	11.700	11.900	11.009	9,009,926
2025-01-16	12.200	12.300	11.900	12.000	11.102	9,755,179
2025-01-15	11.900	12.200	11.700	12.200	11.287	15,075,120
2025-01-14	11.900	12.400	11.800	11.900	11.009	25,313,180
2025-01-13	11.600	12.100	11.600	11.700	10.824	14,899,710
2025-01-10	11.900	12.000	11.500	11.700	10.824	21,159,750
2025-01-09	12.200	12.300	11.800	11.900	11.009	16,137,320
2025-01-08	12.400	12.500	12.200	12.200	11.287	13,312,360
2025-01-07	12.400	12.600	12.200	12.500	11.565	16,817,430
2025-01-06	13.100	13.100	12.300	12.400	11.472	22,552,561
2025-01-03	13.000	13.300	12.900	13.000	12.027	12,211,140
2025-01-02	13.300	13.400	12.900	13.000	12.027	13,600,150
2024-12-30	13.500	13.600	13.300	13.300	12.305	4,092,908
2024-12-27	13.500	13.800	13.300	13.500	12.490	11,072,310
2024-12-26	13.500	13.600	13.400	13.500	12.490	4,868,848
2024-12-25	13.400	13.700	13.400	13.500	12.490	8,977,186
2024-12-24	13.300	13.500	13.300	13.400	12.397	4,324,419
2024-12-23	13.100	13.500	13.000	13.400	12.397	6,756,242
2024-12-20	13.000	13.100	12.900	13.100	12.120	12,049,680
2024-12-19	13.100	13.300	13.000	13.100	12.120	7,456,010
2024-12-18	13.200	13.500	13.100	13.300	12.305	10,514,650
2024-12-17	13.800	13.800	13.100	13.200	12.212	12,746,400
2024-12-16	13.800	13.800	13.600	13.800	12.767	6,003,727
2024-12-13	13.800	13.900	13.700	13.800	12.767	6,159,182
2024-12-12	14.100	14.100	13.800	13.800	12.767	7,162,635
2024-12-11	14.000	14.200	13.900	14.100	13.045	5,354,005
2024-12-09	14.100	14.200	13.900	13.900	12.860	6,945,358
2024-12-06	14.100	14.300	14.000	14.100	13.045	6,114,481
2024-12-04	14.300	14.400	14.100	14.100	13.045	4,272,701
2024-12-03	14.100	14.300	14.100	14.300	13.230	5,945,545
2024-12-02	14.200	14.300	14.000	14.100	13.045	10,872,170
2024-11-29	14.000	14.500	13.800	14.100	13.045	25,757,670
2024-11-28	14.000	14.100	13.600	13.600	12.582	30,860,770
2024-11-27	14.300	14.400	14.100	14.200	13.137	11,688,560
2024-11-26	14.400	14.600	14.200	14.300	13.230	8,503,037
2024-11-25	15.100	15.100	14.400	14.400	13.322	23,513,311
2024-11-22	14.900	15.100	14.800	15.000	13.877	4,737,740
2024-11-21	15.000	15.200	14.800	14.800	13.692	12,214,550
2024-11-20	15.000	15.000	14.500	14.700	13.600	7,888,584
2024-11-19	14.500	14.900	14.500	14.900	13.785	8,314,298
2024-11-18	14.300	14.600	14.300	14.600	13.507	7,686,447
2024-11-15	14.100	14.300	14.100	14.200	13.137	4,174,779
2024-11-14	14.400	14.500	14.100	14.100	13.045	9,714,069
2024-11-13	14.400	14.600	14.400	14.400	13.322	3,982,740
2024-11-12	14.500	14.600	14.400	14.400	13.322	5,277,246
2024-11-11	14.600	14.700	14.400	14.500	13.415	5,541,743
2024-11-08	14.700	15.000	14.500	14.500	13.415	17,938,980
2024-11-07	15.000	15.200	14.900	15.000	13.877	7,603,440
2024-11-06	15.500	15.600	15.000	15.000	13.877	10,467,470
2024-11-05	15.300	15.600	15.200	15.500	14.340	9,201,450
2024-11-04	15.400	15.600	15.300	15.300	14.155	6,213,408
2024-11-01	15.300	15.500	15.300	15.400	14.248	4,718,489
2024-10-31	15.400	15.700	15.300	15.400	14.248	10,991,400
2024-10-30	15.700	15.800	15.400	15.400	14.248	7,900,249
2024-10-29	15.900	16.100	15.700	15.700	14.525	5,497,410
2024-10-28	15.800	16.100	15.700	15.900	14.710	9,782,998
2024-10-25	15.600	15.800	15.500	15.800	14.618	7,513,091

← NewerPage 8 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.