Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

PTT Oil and Retail Business Public Company Limited (OR.BK)

Compare
10.50
0.00
(0.00%)
As of 12:24:14 PM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202510.6010.7010.4010.5010.507,660,118
Mar 12, 202510.8010.9010.5010.5010.5016,914,200
Mar 11, 202510.7011.0010.4010.9010.9027,758,600
Mar 10, 202511.1011.2010.8010.8010.8017,397,200
Mar 7, 202511.0011.2010.9011.2011.2010,832,200
Mar 6, 202511.5011.5010.9011.0011.0022,458,600
Mar 5, 202510.9011.4010.9011.4011.4017,768,900
Mar 4, 202511.2011.3010.8010.8010.8014,197,400
Mar 3, 202511.0011.5010.8011.5011.5013,390,000
Feb 28, 202511.0011.2010.8011.0011.0031,089,700
Feb 27, 202511.3011.5011.0011.2011.2012,792,400
Feb 26, 202511.4011.5011.1011.5011.5015,014,700
Feb 25, 202511.9011.9011.4011.4011.4018,418,400
Feb 24, 2025 0.13 Dividend
Feb 24, 202512.0012.0011.6011.9011.9015,290,800
Feb 21, 202512.3012.5012.1012.2012.077,303,400
Feb 20, 202512.3012.6012.3012.3012.1716,867,700
Feb 19, 202512.3012.6012.3012.5012.3710,619,700
Feb 18, 202512.3012.5012.2012.3012.1710,365,800
Feb 17, 202512.9012.9012.0012.4012.2735,095,300
Feb 14, 202512.2012.5012.2012.4012.2719,165,400
Feb 13, 202511.9012.7011.8012.2012.0749,190,100
Feb 11, 202511.1011.4011.0011.4011.2812,353,100
Feb 10, 202511.2011.3011.0011.1010.989,100,500
Feb 7, 202511.0011.3010.8011.3011.1823,890,100
Feb 6, 202511.3011.3010.8010.9010.7820,522,200
Feb 5, 202511.3011.6011.1011.3011.1811,594,400
Feb 4, 202511.4011.6011.2011.3011.1813,921,700
Feb 3, 202510.9011.4010.7011.4011.2822,703,400
Jan 31, 202511.9012.1011.6011.6011.4829,421,500
Jan 30, 202511.6012.0011.6011.8011.6723,817,700
Jan 29, 202511.9011.9011.6011.7011.5811,555,800
Jan 28, 202511.6012.0011.5011.9011.7726,554,400
Jan 27, 202511.6011.7011.5011.5011.386,189,400
Jan 24, 202511.5011.7011.5011.6011.484,798,200
Jan 23, 202511.7011.8011.4011.5011.3810,921,700
Jan 22, 202511.9011.9011.5011.8011.6711,080,500
Jan 21, 202511.9012.0011.7011.8011.6718,420,900
Jan 20, 202512.0012.0011.8011.8011.675,026,700
Jan 17, 202511.8012.0011.7011.9011.779,007,500
Jan 16, 202512.2012.3011.9012.0011.879,753,200
Jan 15, 202511.9012.2011.7012.2012.0715,073,200
Jan 14, 202511.9012.3011.8011.9011.7720,062,200
Jan 13, 202511.6012.1011.6011.7011.5814,897,300
Jan 10, 202511.9012.0011.5011.7011.5821,154,500
Jan 9, 202512.2012.3011.8011.9011.7716,130,900
Jan 8, 202512.4012.5012.2012.2012.0713,308,900
Jan 7, 202512.4012.6012.2012.5012.3716,813,200
Jan 6, 202513.1013.1012.3012.4012.2722,543,600
Jan 3, 202513.0013.3012.9013.0012.8612,208,500
Jan 2, 202513.3013.4012.9013.0012.8613,595,100
Dec 30, 202413.5013.6013.3013.3013.164,091,300
Dec 27, 202413.5013.8013.3013.5013.3611,069,500
Dec 26, 202413.5013.6013.4013.5013.364,867,600
Dec 25, 202413.4013.7013.4013.5013.368,975,100
Dec 24, 202413.3013.5013.3013.4013.264,323,100
Dec 23, 202413.1013.5013.0013.4013.266,754,500
Dec 20, 202413.0013.1012.9013.1012.9612,047,300
Dec 19, 202413.1013.3013.0013.1012.967,454,200
Dec 18, 202413.2013.5013.1013.3013.1610,512,500
Dec 17, 202413.8013.8013.1013.2013.0612,739,600
Dec 16, 202413.8013.8013.6013.8013.656,001,900
Dec 13, 202413.8013.9013.7013.8013.656,157,900
Dec 12, 202414.1014.1013.8013.8013.657,159,400
Dec 11, 202414.0014.2013.9014.1013.955,352,500
Dec 9, 202414.1014.2013.9013.9013.756,942,300
Dec 6, 202414.1014.3014.0014.1013.956,112,100
Dec 4, 202414.3014.4014.1014.1013.954,270,200
Dec 3, 202414.1014.3014.1014.3014.155,921,900
Dec 2, 202414.2014.3014.0014.1013.9510,850,700
Nov 29, 202414.0014.5013.8014.1013.9525,754,600
Nov 28, 202414.0014.1013.6013.6013.4630,853,600
Nov 27, 202414.3014.4014.1014.2014.0511,684,400
Nov 26, 202414.4014.5014.2014.3014.157,190,600
Nov 25, 202415.1015.1014.4014.4014.2523,509,400
Nov 22, 202414.9015.1014.8015.0014.844,089,600
Nov 21, 202415.0015.2014.8014.8014.6412,197,800
Nov 20, 202415.0015.0014.5014.7014.547,887,400
Nov 19, 202414.5014.9014.5014.9014.748,312,100
Nov 18, 202414.3014.6014.3014.6014.446,905,600
Nov 15, 202414.1014.3014.1014.2014.054,161,000
Nov 14, 202414.4014.5014.1014.1013.959,710,200
Nov 13, 202414.4014.6014.4014.4014.253,857,600
Nov 12, 202414.5014.6014.4014.4014.255,052,200
Nov 11, 202414.6014.7014.4014.5014.355,217,700
Nov 8, 202414.7015.0014.5014.5014.3517,302,300
Nov 7, 202415.0015.2014.9015.0014.847,601,100
Nov 6, 202415.5015.6015.0015.0014.8410,459,400
Nov 5, 202415.3015.6015.2015.5015.339,198,700
Nov 4, 202415.4015.6015.3015.3015.146,210,300
Nov 1, 202415.3015.5015.3015.4015.244,715,600
Oct 31, 202415.4015.7015.3015.4015.2410,988,600
Oct 30, 202415.7015.8015.4015.4015.247,896,500
Oct 29, 202415.9016.1015.7015.7015.535,412,400
Oct 28, 202415.8016.1015.7015.9015.739,781,300
Oct 25, 202415.6015.8015.5015.8015.637,510,400
Oct 24, 202416.1016.1015.6015.6015.4311,659,100
Oct 22, 202416.4016.4016.1016.1015.9313,300,500
Oct 21, 202416.7016.7016.4016.5016.324,495,000
Oct 18, 202416.7016.8016.6016.6016.423,469,900
Oct 17, 202417.0017.0016.8016.8016.624,572,000
Oct 16, 202416.8016.8016.8016.8016.62-
Oct 15, 202416.6016.8016.5016.8016.6211,725,700
Oct 11, 202416.7016.8016.6016.6016.427,088,600
Oct 10, 202416.7016.8016.6016.7016.5210,426,700
Oct 9, 202416.8016.9016.7016.7016.524,481,000
Oct 8, 202416.8017.1016.8016.9016.727,630,100
Oct 7, 202416.8017.0016.8016.9016.723,875,300
Oct 4, 202417.2017.3016.6016.8016.6220,533,800
Oct 3, 202417.3017.4017.0017.1016.9211,498,400
Oct 2, 202417.6017.7017.3017.3017.1216,982,600
Oct 1, 202417.6017.8017.6017.6017.419,607,100
Sep 30, 202417.4017.8017.3017.6017.4131,486,800
Sep 27, 202417.6017.7017.4017.4017.2134,813,400
Sep 26, 202417.2017.6017.1017.6017.4158,439,500
Sep 25, 202417.3017.3017.1017.2017.0212,957,100
Sep 24, 202417.1017.3017.0017.3017.1215,451,700
Sep 23, 202417.3017.3017.0017.1016.929,473,100
Sep 20, 202417.4017.5017.2017.3017.1227,352,500
Sep 19, 202416.9017.4016.8017.4017.2117,829,100
Sep 18, 202416.8017.0016.8016.9016.726,488,600
Sep 17, 202417.0017.1016.8016.8016.627,958,800
Sep 16, 202416.8017.2016.7017.0016.8228,819,800
Sep 13, 202416.9016.9016.6016.7016.526,537,700
Sep 12, 202416.8016.9016.7016.7016.527,444,100
Sep 11, 202416.7016.8016.5016.7016.5227,665,600
Sep 10, 202417.2017.3016.8016.9016.7216,690,600
Sep 9, 202417.1017.1017.1017.1016.92-
Sep 6, 202416.4017.1016.4017.1016.9228,237,400
Sep 5, 202415.4016.3015.4016.2016.0341,832,300
Sep 4, 202415.0015.4015.0015.3015.145,877,300
Sep 3, 202415.0015.2014.9015.1014.9413,451,900
Sep 2, 2024 0.27 Dividend
Sep 2, 202415.2015.3015.0015.0014.8413,335,800
Aug 30, 202415.6015.6015.3015.5015.0720,579,200
Aug 29, 202415.6015.7015.5015.6015.164,693,100
Aug 28, 202415.6015.7015.3015.6015.1610,694,200
Aug 27, 202415.4015.7015.3015.6015.1621,848,400
Aug 26, 202415.6015.6015.3015.3014.8720,480,800
Aug 23, 202415.4015.6015.2015.5015.0711,941,600
Aug 22, 202414.8015.4014.7015.4014.9720,197,500
Aug 21, 202414.6014.9014.5014.8014.3910,870,500
Aug 20, 202414.6014.7014.4014.4014.0012,741,900
Aug 19, 202414.1014.1014.1014.1013.71-
Aug 16, 202414.0014.1013.9014.1013.717,715,900
Aug 15, 202414.1014.1013.7014.0013.6110,108,700
Aug 14, 202413.9014.2013.8014.0013.6112,656,000
Aug 13, 202414.1014.2013.8013.8013.428,919,900
Aug 9, 202414.8014.8014.0014.0013.6124,547,300
Aug 8, 202414.9014.9014.7014.8014.396,610,900
Aug 7, 202414.9015.0014.7014.9014.489,601,500
Aug 6, 202415.0015.1014.7014.7014.299,689,100
Aug 5, 202415.5015.5014.9015.0014.5815,947,800
Aug 2, 202415.8015.8015.8015.8015.36-
Aug 1, 202415.8015.8015.6015.8015.367,051,200
Jul 31, 202415.7015.9015.7015.8015.367,791,300
Jul 30, 202415.7015.7015.7015.7015.26-
Jul 26, 202415.6015.8015.4015.7015.2611,888,700
Jul 25, 202415.6015.9015.6015.6015.1611,295,700
Jul 24, 202416.0016.1015.7015.9015.469,191,500
Jul 23, 202416.3016.3016.0016.0015.5511,112,300
Jul 19, 202416.3016.3016.1016.2015.757,519,200
Jul 18, 202416.2016.3016.1016.3015.855,806,800
Jul 17, 202416.3016.3016.1016.2015.753,772,000
Jul 16, 202416.3016.6016.2016.3015.8519,245,600
Jul 15, 202416.5016.5016.5016.5016.04-
Jul 12, 202416.2016.5016.1016.5016.0415,346,300
Jul 11, 202416.2016.3016.0016.2015.756,502,800
Jul 10, 202416.2016.4016.1016.2015.757,228,000
Jul 9, 202416.4016.5016.1016.2015.756,162,700
Jul 8, 202416.1016.4016.0016.4015.948,649,800
Jul 5, 202415.9016.1015.8016.1015.653,738,400
Jul 4, 202416.0016.1015.8015.9015.466,981,100
Jul 3, 202415.9015.9015.8015.9015.464,812,400
Jul 2, 202415.9016.0015.6015.8015.3611,768,900
Jul 1, 202416.2016.2015.9016.0015.554,941,100
Jun 28, 202416.1016.1015.9016.0015.5512,152,600
Jun 27, 202416.3016.3016.0016.0015.5517,454,900
Jun 26, 202416.4016.4016.4016.4015.94-
Jun 25, 202416.5016.8016.4016.4015.9415,104,900
Jun 24, 202416.2016.3016.1016.3015.854,305,700
Jun 21, 202415.9016.3015.8016.2015.7514,270,200
Jun 20, 202415.9016.3015.8016.0015.5513,526,800
Jun 19, 202416.1016.2015.7016.0015.5522,779,700
Jun 18, 202416.2016.4016.0016.1015.6515,215,800
Jun 17, 202416.2016.2016.2016.2015.75-
Jun 14, 202416.7016.7016.2016.2015.7519,781,200
Jun 13, 202416.7016.8016.6016.6016.147,013,000
Jun 12, 202416.8016.8016.5016.6016.1412,330,300
Jun 11, 202416.9017.1016.8016.8016.3311,132,100
Jun 10, 202417.1017.1016.8016.9016.4320,134,400
Jun 7, 202417.4017.5017.0017.2016.7233,679,000
Jun 6, 202417.8017.8017.4017.4016.9125,693,300
Jun 5, 202417.8017.9017.6017.7017.2114,033,600
Jun 4, 202418.0018.0017.7017.8017.3015,685,900
May 31, 202417.8018.1017.7018.1017.6062,288,900
May 30, 202417.8017.9017.7017.8017.308,514,600
May 29, 202417.9018.0017.8017.8017.3012,568,600
May 28, 202418.0018.1017.8018.0017.5011,829,800
May 27, 202418.0018.0017.9018.0017.509,336,100
May 24, 202417.9018.1017.9018.0017.503,695,900
May 23, 202418.0018.1017.9018.0017.508,051,400
May 21, 202418.1018.1017.9018.0017.5017,636,100
May 20, 202418.1018.3018.0018.1017.6014,280,500
May 17, 202418.1018.2018.0018.1017.604,991,200
May 16, 202418.3018.3018.3018.3017.79-
May 15, 202418.3018.3018.3018.3017.79-
May 14, 202418.3018.3018.2018.3017.798,503,600
May 13, 202418.2018.3018.1018.3017.797,570,800
May 10, 202418.2018.3018.0018.2017.698,426,300
May 9, 202418.6018.7018.1018.1017.6038,058,900
May 8, 202418.5018.6018.4018.5017.9810,560,200
May 7, 202418.7018.7018.7018.7018.18-
May 3, 202418.6018.9018.5018.7018.1822,128,000
May 2, 202418.6018.7018.4018.5017.9819,856,600
Apr 30, 202418.3018.7018.2018.7018.1829,062,600
Apr 29, 202418.2018.4018.1018.3017.7910,283,100
Apr 26, 202418.0018.1018.0018.1017.602,162,200
Apr 25, 202418.0018.1017.9018.0017.505,247,200
Apr 24, 202418.1018.1017.9018.0017.508,430,300
Apr 23, 202418.1018.2018.0018.1017.608,343,300
Apr 22, 202418.0018.1017.9018.0017.507,853,900
Apr 19, 202418.1018.2017.8017.8017.3021,983,600
Apr 18, 202418.1018.5018.1018.3017.7929,943,000
Apr 17, 202418.1018.3018.0018.1017.6013,722,500
Apr 11, 202418.4018.4018.2018.3017.7910,237,300
Apr 10, 202418.6018.7018.4018.5017.989,048,600
Apr 9, 202418.4018.4018.4018.4017.89-
Apr 5, 202418.3018.5018.3018.4017.8910,614,700
Apr 4, 202418.3018.3018.3018.3017.79-
Apr 3, 202418.1018.4018.0018.3017.7917,837,200
Apr 2, 202418.1018.3018.0018.2017.6912,958,700
Apr 1, 202417.9018.2017.7018.1017.6023,378,200
Mar 29, 202417.6018.1017.6017.9017.4013,085,700
Mar 28, 202417.8017.9017.6017.6017.1115,191,100
Mar 27, 202417.8017.9017.7017.8017.3014,757,900
Mar 26, 202417.9018.0017.7017.9017.4010,532,300
Mar 25, 202418.0018.1017.7017.8017.3018,185,700
Mar 22, 202418.0018.0018.0018.0017.50-
Mar 21, 202418.1018.1017.9018.0017.508,905,900
Mar 20, 202418.1018.1017.8017.9017.4012,700,100
Mar 19, 202418.3018.4018.0018.0017.5013,392,100
Mar 18, 202418.2018.4018.1018.4017.896,397,700
Mar 15, 202418.3018.3018.3018.3017.79-
Mar 14, 202418.1018.4018.0018.3017.7914,677,700
Mar 13, 202417.9018.1017.9018.0017.505,942,900