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
2026-10-19	12.200	12.500	12.200	12.400	12.400	16,295,774
2026-10-15	12.100	12.300	12.100	12.300	12.300	5,146,700
2026-10-14	12.200	12.300	12.100	12.200	12.200	6,549,300
2026-10-12	12.100	12.200	12.000	12.100	12.100	4,979,100
2026-10-09	12.000	12.100	12.000	12.000	12.000	1,851,231
2026-10-08	12.000	12.200	11.900	12.000	12.000	18,724,809
2026-10-07	12.200	12.200	11.900	12.000	12.000	28,024,873
2026-10-06	12.200	12.300	12.100	12.200	12.200	9,590,616
2026-10-05	12.200	12.300	12.200	12.200	12.200	4,645,109
2026-10-02	12.200	12.300	12.200	12.200	12.200	4,798,756
2026-10-01	12.400	12.400	12.200	12.200	12.200	13,642,745
2026-09-30	12.400	12.500	12.300	12.300	12.300	14,986,100
2026-09-29	12.500	12.600	12.400	12.400	12.400	16,450,100
2026-09-28	12.300	12.500	12.300	12.500	12.500	9,247,000
2026-09-25	12.300	12.500	12.300	12.400	12.400	10,562,714
2026-09-24	12.400	12.500	12.300	12.300	12.300	7,340,607
2026-09-23	12.400	12.500	12.400	12.400	12.400	11,778,351
2026-09-22	12.500	12.600	12.400	12.500	12.500	11,208,402
2026-09-21	12.300	12.600	12.300	12.600	12.600	16,556,064
2026-09-18	12.400	12.500	12.300	12.300	12.300	14,285,741
2026-09-17	12.300	12.400	12.300	12.400	12.400	5,621,496
2026-09-16	12.300	12.400	12.300	12.300	12.300	12,611,523
2026-09-15	12.300	12.400	12.300	12.300	12.300	4,535,239
2026-09-14	12.300	12.400	12.300	12.400	12.400	8,530,611
2026-09-11	12.300	12.400	12.300	12.300	12.300	15,517,482
2026-09-10	12.500	12.500	12.400	12.400	12.400	11,257,681
2026-09-09	12.500	12.600	12.400	12.500	12.500	22,304,428
2026-09-08	12.600	12.900	12.600	12.600	12.600	41,089,770
2026-09-07	12.600	12.700	12.500	12.600	12.600	25,265,336
2026-09-04	12.600	12.800	12.600	12.800	12.500	31,946,908
2026-09-03	12.600	12.700	12.500	12.600	12.305	8,800,023
2026-09-02	12.600	12.600	12.400	12.500	12.207	17,764,227
2026-09-01	12.600	12.900	12.600	12.600	12.305	25,794,695
2026-08-31	12.600	12.700	12.500	12.500	12.207	27,758,367
2026-08-28	12.700	12.700	12.600	12.600	12.305	6,396,801
2026-08-27	12.700	12.800	12.600	12.700	12.402	10,353,213
2026-08-26	12.600	12.800	12.600	12.700	12.402	17,439,336
2026-08-25	12.600	12.700	12.500	12.600	12.305	6,901,855
2026-08-24	12.500	12.700	12.500	12.600	12.305	13,408,496
2026-08-21	12.400	12.600	12.400	12.500	12.207	19,515,467
2026-08-20	12.400	12.500	12.300	12.400	12.109	7,820,433
2026-08-19	12.300	12.400	12.300	12.400	12.109	4,361,064
2026-08-18	12.500	12.500	12.300	12.400	12.109	11,448,177
2026-08-17	12.400	12.500	12.300	12.400	12.109	6,397,349
2026-08-14	12.300	12.500	12.300	12.300	12.012	7,544,880
2026-08-13	12.400	12.500	12.300	12.400	12.109	13,052,072
2026-08-11	12.500	12.500	12.400	12.400	12.109	10,783,690
2026-08-10	12.500	12.600	12.400	12.400	12.109	25,384,596
2026-08-07	12.500	12.600	12.400	12.500	12.207	26,486,420
2026-08-06	12.600	12.800	12.600	12.700	12.402	18,306,492
2026-08-05	12.800	12.800	12.600	12.600	12.305	16,359,184
2026-08-04	12.800	12.900	12.700	12.800	12.500	15,931,713
2026-08-03	12.800	12.900	12.700	12.800	12.500	19,001,623
2026-07-31	12.800	12.900	12.800	12.800	12.500	10,424,274
2026-07-30	12.600	12.800	12.600	12.800	12.500	13,624,057
2026-07-27	12.800	12.900	12.700	12.800	12.500	16,778,492
2026-07-24	12.600	12.800	12.500	12.800	12.500	20,772,984
2026-07-23	13.100	13.100	12.600	12.700	12.402	41,905,148
2026-07-22	13.100	13.200	12.800	13.000	12.695	30,997,637
2026-07-21	13.100	13.200	13.000	13.100	12.793	22,636,332

Page 1 of 3 · 122 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.