PTT Oil and Retail Business Public Company Limited (OR-R) Price History

Daily open, high, low, close and volume for PTT Oil and Retail Business Public Company Limited (OR-R) from 2025-10-15 to 2026-10-15, newest first.

‹ OR-R price and chart

Date	Open	High	Low	Close	Volume
2026-10-15	THB 12.19	THB 12.20	THB 12.10	THB 12.19	1,410,500
2026-10-14	THB 12.01	THB 12.01	THB 12.01	THB 12.01	0
2026-10-12	THB 12.01	THB 12.01	THB 12.01	THB 12.01	0
2026-10-09	THB 12.01	THB 12.20	THB 11.90	THB 12.01	5,904,400
2026-10-08	THB 12.00	THB 12.20	THB 11.90	THB 12.00	5,031,900
2026-10-07	THB 12.20	THB 12.20	THB 12.20	THB 12.20	318,400
2026-10-06	THB 12.20	THB 12.20	THB 12.20	THB 12.20	2,316,000
2026-10-05	THB 12.28	THB 12.28	THB 12.28	THB 12.28	0
2026-10-02	THB 12.28	THB 12.40	THB 12.20	THB 12.28	6,898,900
2026-10-01	THB 12.40	THB 12.40	THB 12.40	THB 12.40	198,200
2026-09-30	THB 12.50	THB 12.50	THB 12.50	THB 12.50	257,100
2026-09-29	THB 12.42	THB 12.50	THB 12.30	THB 12.42	2,308,900
2026-09-28	THB 12.38	THB 12.38	THB 12.38	THB 12.38	0
2026-09-25	THB 12.38	THB 12.40	THB 12.30	THB 12.38	2,947,500
2026-09-24	THB 12.40	THB 12.50	THB 12.40	THB 12.40	2,446,100
2026-09-23	THB 12.48	THB 12.50	THB 12.40	THB 12.48	1,913,200
2026-09-22	THB 12.50	THB 12.50	THB 12.50	THB 12.50	728,000
2026-09-21	THB 12.40	THB 12.40	THB 12.40	THB 12.40	0
2026-09-18	THB 12.40	THB 12.40	THB 12.40	THB 12.40	703,600
2026-09-17	THB 12.40	THB 12.40	THB 12.40	THB 12.40	160,600
2026-09-16	THB 12.30	THB 12.40	THB 12.30	THB 12.30	2,559,900
2026-09-15	THB 12.40	THB 12.40	THB 12.40	THB 12.40	1,152,800
2026-09-14	THB 12.41	THB 12.41	THB 12.41	THB 12.41	0
2026-09-11	THB 12.41	THB 12.50	THB 12.40	THB 12.41	6,271,100
2026-09-10	THB 12.50	THB 12.50	THB 12.50	THB 12.50	225,100
2026-09-09	THB 12.80	THB 12.80	THB 12.70	THB 12.80	360,400
2026-09-08	THB 12.60	THB 12.60	THB 12.60	THB 12.60	84,600
2026-09-07	THB 12.60	THB 12.60	THB 12.60	THB 12.60	0
2026-09-04	THB 12.60	THB 12.60	THB 12.60	THB 12.60	326,400
2026-09-03	THB 12.50	THB 12.50	THB 12.50	THB 12.50	800
2026-09-02	THB 12.79	THB 12.80	THB 12.70	THB 12.79	40,300
2026-09-01	THB 12.60	THB 12.60	THB 12.60	THB 12.60	146,900
2026-08-31	THB 12.70	THB 12.70	THB 12.70	THB 12.70	0
2026-08-28	THB 12.70	THB 12.70	THB 12.70	THB 12.70	212,700
2026-08-27	THB 12.70	THB 12.70	THB 12.70	THB 12.70	697,600
2026-08-26	THB 12.60	THB 12.60	THB 12.60	THB 12.60	119,600
2026-08-25	THB 12.60	THB 12.60	THB 12.60	THB 12.60	717,400
2026-08-24	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-08-21	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-08-20	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-08-19	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-08-18	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-08-17	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-08-14	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-08-13	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-08-11	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-08-10	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-08-07	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-08-06	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-08-05	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-08-04	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-08-03	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-31	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-30	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-27	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-24	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-23	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-22	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-21	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-20	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-17	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-16	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-15	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-14	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-13	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-10	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-09	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-08	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-07	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-06	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-03	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-02	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-07-01	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-30	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-29	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-26	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-25	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-24	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-23	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-22	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-19	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-18	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-17	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-16	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-15	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-12	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-11	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-10	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-09	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-08	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-05	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-04	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-06-02	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-29	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-28	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-27	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-26	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-25	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-22	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-21	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-20	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-19	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-18	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-15	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-14	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-13	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-12	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-11	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-08	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-07	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-06	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-05-05	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-30	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-29	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-28	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-27	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-24	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-23	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-22	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-21	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-20	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-17	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-16	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-10	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-09	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-08	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-07	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-03	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-02	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-04-01	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-03-31	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-03-30	THB 11.96	THB 11.96	THB 11.96	THB 11.96	0
2026-03-27	THB 11.96	THB 12.30	THB 11.60	THB 11.96	2,824,700
2026-03-26	THB 11.31	THB 11.40	THB 11.30	THB 11.31	1,537,700
2026-03-25	THB 11.15	THB 11.20	THB 11.10	THB 11.15	2,284,500
2026-03-24	THB 11.20	THB 11.20	THB 11.20	THB 11.20	13,900
2026-03-23	THB 11.31	THB 11.31	THB 11.31	THB 11.31	0
2026-03-20	THB 11.31	THB 11.40	THB 11.30	THB 11.31	660,400
2026-03-19	THB 11.56	THB 11.60	THB 11.40	THB 11.56	478,700
2026-03-18	THB 11.62	THB 11.80	THB 11.30	THB 11.62	989,100
2026-03-17	THB 11.20	THB 11.20	THB 11.20	THB 11.20	30,000
2026-03-16	THB 11.10	THB 11.10	THB 11.10	THB 11.10	0
2026-03-13	THB 11.10	THB 11.30	THB 11.10	THB 11.10	315,200
2026-03-12	THB 11.24	THB 11.40	THB 11.20	THB 11.24	1,273,300
2026-03-11	THB 11.30	THB 11.40	THB 11.20	THB 11.30	1,491,100
2026-03-10	THB 10.89	THB 11.20	THB 10.50	THB 10.89	1,486,100
2026-03-09	THB 11.44	THB 11.44	THB 11.44	THB 11.44	0
2026-03-06	THB 11.44	THB 12.10	THB 11.20	THB 11.44	2,254,200
2026-03-05	THB 11.46	THB 12.00	THB 11.20	THB 11.46	2,722,900
2026-03-04	THB 13.70	THB 13.70	THB 13.70	THB 13.70	0
2026-03-02	THB 13.70	THB 13.70	THB 13.70	THB 13.70	0
2026-02-27	THB 13.70	THB 13.70	THB 13.70	THB 13.70	1,179,700
2026-02-26	THB 13.70	THB 13.70	THB 13.70	THB 13.70	838,900
2026-02-25	THB 13.61	THB 13.80	THB 13.60	THB 13.61	610,200
2026-02-24	THB 13.81	THB 14.20	THB 13.80	THB 13.81	1,141,900
2026-02-23	THB 14.72	THB 14.72	THB 14.72	THB 14.72	0
2026-02-20	THB 14.72	THB 14.80	THB 14.70	THB 14.72	3,915,400
2026-02-19	THB 14.49	THB 14.60	THB 14.40	THB 14.49	217,500
2026-02-18	THB 14.14	THB 14.20	THB 14.10	THB 14.14	112,300
2026-02-17	THB 14.20	THB 14.20	THB 14.20	THB 14.20	1,194,300
2026-02-16	THB 14.20	THB 14.20	THB 14.20	THB 14.20	0
2026-02-13	THB 14.20	THB 14.30	THB 14.20	THB 14.20	1,762,500
2026-02-12	THB 14.36	THB 14.40	THB 14.10	THB 14.36	617,300
2026-02-11	THB 14.06	THB 14.10	THB 13.90	THB 14.06	609,400
2026-02-10	THB 14.14	THB 14.20	THB 13.90	THB 14.14	1,449,000
2026-02-09	THB 13.76	THB 13.76	THB 13.76	THB 13.76	0
2026-02-06	THB 13.76	THB 13.90	THB 13.50	THB 13.76	1,815,000
2026-02-05	THB 13.60	THB 13.60	THB 13.60	THB 13.60	1,237,300
2026-02-04	THB 13.65	THB 13.70	THB 13.60	THB 13.65	129,300
2026-02-03	THB 13.33	THB 13.40	THB 13.30	THB 13.33	203,700
2026-02-02	THB 13.61	THB 13.61	THB 13.61	THB 13.61	0
2026-01-30	THB 13.61	THB 13.90	THB 13.40	THB 13.61	18,588,300
2026-01-29	THB 13.82	THB 13.90	THB 13.80	THB 13.82	54,600
2026-01-28	THB 14.30	THB 14.30	THB 14.30	THB 14.30	280,200
2026-01-27	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-26	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-23	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-22	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-21	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-20	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-19	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-16	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-15	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-14	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-13	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-12	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-09	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-08	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-07	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-06	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2026-01-05	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-30	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-29	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-26	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-25	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-24	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-23	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-22	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-19	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-18	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-17	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-16	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-15	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-12	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-11	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-09	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-08	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-04	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-03	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-02	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-12-01	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-28	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-27	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-26	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-25	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-24	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-21	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-20	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-19	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-18	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-17	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-14	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-13	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-12	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-11	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-10	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-07	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-06	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-05	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-04	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-11-03	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-10-31	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-10-30	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-10-29	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-10-28	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-10-27	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-10-24	THB 13.82	THB 13.82	THB 13.82	THB 13.82	0
2025-10-22	THB 13.82	THB 13.90	THB 13.80	THB 13.82	875,600
2025-10-21	THB 13.77	THB 13.80	THB 13.70	THB 13.77	61,900
2025-10-20	THB 13.75	THB 13.75	THB 13.75	THB 13.75	0
2025-10-17	THB 13.75	THB 13.80	THB 13.70	THB 13.75	22,500
2025-10-16	THB 13.66	THB 13.70	THB 13.60	THB 13.66	182,300
2025-10-15	THB 13.23	THB 13.40	THB 13.10	THB 13.23	223,100