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
2024-10-24	16.100	16.100	15.600	15.600	14.433	11,683,500
2024-10-22	16.400	16.400	16.100	16.100	14.895	13,304,320
2024-10-21	16.700	16.700	16.400	16.500	15.265	4,498,849
2024-10-18	16.700	16.800	16.600	16.600	15.358	3,846,058
2024-10-17	17.000	17.000	16.800	16.800	15.543	4,636,442
2024-10-16	16.700	16.900	16.600	16.900	15.635	9,618,693
2024-10-15	16.600	16.800	16.500	16.800	15.543	11,780,360
2024-10-11	16.700	16.800	16.600	16.600	15.358	7,090,309
2024-10-10	16.700	16.800	16.600	16.700	15.450	10,428,610
2024-10-09	16.800	16.900	16.700	16.700	15.450	4,507,265
2024-10-08	16.800	17.100	16.800	16.900	15.635	7,634,857
2024-10-07	16.800	17.100	16.800	16.900	15.635	4,584,262
2024-10-04	17.200	17.300	16.600	16.800	15.543	21,648,529
2024-10-03	17.300	17.400	17.000	17.100	15.820	11,546,670
2024-10-02	17.600	17.700	17.300	17.300	16.005	16,996,070
2024-10-01	17.600	17.800	17.600	17.600	16.283	9,608,952
2024-09-30	17.400	17.800	17.300	17.600	16.283	31,612,020
2024-09-27	17.600	17.700	17.400	17.400	16.098	37,515,727
2024-09-26	17.200	17.600	17.100	17.600	16.283	58,560,207
2024-09-25	17.300	17.300	17.100	17.200	15.913	14,087,090
2024-09-24	17.100	17.300	17.000	17.300	16.005	15,454,460
2024-09-23	17.300	17.300	17.000	17.100	15.820	9,477,013
2024-09-20	17.400	17.600	17.200	17.300	16.005	32,847,230
2024-09-19	16.900	17.400	16.800	17.400	16.098	18,380,939
2024-09-18	16.800	17.000	16.800	16.900	15.635	6,504,660
2024-09-17	17.000	17.100	16.800	16.800	15.543	8,136,115
2024-09-16	16.800	17.200	16.700	17.000	15.728	28,828,029
2024-09-13	16.900	16.900	16.600	16.700	15.450	6,621,126
2024-09-12	16.800	16.900	16.700	16.700	15.450	7,464,039
2024-09-11	16.700	16.800	16.500	16.700	15.450	28,073,529
2024-09-10	17.200	17.300	16.800	16.900	15.635	16,714,449
2024-09-09	17.100	17.300	16.800	17.200	15.913	41,972,422
2024-09-06	16.400	17.100	16.400	17.100	15.820	37,417,578
2024-09-05	15.400	16.300	15.400	16.200	14.988	41,847,648
2024-09-04	15.000	15.400	15.000	15.300	14.155	5,878,709
2024-09-03	15.000	15.200	14.900	15.100	13.970	13,453,950
2024-09-02	15.200	15.300	15.000	15.000	13.877	13,338,380
2024-08-30	15.600	15.600	15.300	15.500	14.090	20,582,311
2024-08-29	15.600	15.700	15.500	15.600	14.181	4,695,021
2024-08-28	15.600	15.700	15.300	15.600	14.181	10,698,610
2024-08-27	15.400	15.700	15.300	15.600	14.181	21,869,609
2024-08-26	15.600	15.600	15.300	15.300	13.908	20,549,660
2024-08-23	15.400	15.600	15.200	15.500	14.090	11,944,320
2024-08-22	14.800	15.400	14.700	15.400	13.999	20,200,070
2024-08-21	14.600	14.900	14.500	14.800	13.454	10,873,640
2024-08-20	14.600	14.700	14.400	14.400	13.090	12,744,540
2024-08-19	14.200	14.700	14.100	14.600	13.272	13,566,970
2024-08-16	14.000	14.100	13.900	14.100	12.818	7,718,297
2024-08-15	14.100	14.100	13.700	14.000	12.727	10,111,690
2024-08-14	13.900	14.200	13.800	14.000	12.727	12,659,580
2024-08-13	14.100	14.200	13.800	13.800	12.545	8,926,039
2024-08-09	14.800	14.800	14.000	14.000	12.727	24,553,939
2024-08-08	14.900	14.900	14.700	14.800	13.454	6,612,772
2024-08-07	14.900	15.000	14.700	14.900	13.545	9,604,252
2024-08-06	15.000	15.100	14.700	14.700	13.363	9,693,420
2024-08-05	15.500	15.500	14.900	15.000	13.636	15,954,340
2024-08-02	15.700	15.700	15.500	15.600	14.181	4,335,760
2024-08-01	15.800	15.800	15.600	15.800	14.363	7,052,851
2024-07-31	15.700	15.900	15.700	15.800	14.363	7,794,197
2024-07-30	15.600	15.700	15.500	15.600	14.181	4,273,222

← NewerPage 9 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.