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

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

‹ OR price and chart

Date	Open	High	Low	Close	Volume
2026-10-15	THB 12.10	THB 12.30	THB 12.10	THB 12.30	5,146,700
2026-10-14	THB 12.20	THB 12.30	THB 12.10	THB 12.20	6,549,300
2026-10-12	THB 12.10	THB 12.20	THB 12.00	THB 12.10	4,979,100
2026-10-09	THB 12.00	THB 12.10	THB 12.00	THB 12.00	1,849,200
2026-10-08	THB 12.00	THB 12.20	THB 11.90	THB 12.00	18,721,200
2026-10-07	THB 12.20	THB 12.20	THB 11.90	THB 12.00	28,020,200
2026-10-06	THB 12.20	THB 12.30	THB 12.10	THB 12.20	9,589,400
2026-10-05	THB 12.20	THB 12.30	THB 12.20	THB 12.20	4,643,400
2026-10-02	THB 12.20	THB 12.30	THB 12.20	THB 12.20	4,795,100
2026-10-01	THB 12.40	THB 12.40	THB 12.20	THB 12.20	13,639,900
2026-09-30	THB 12.40	THB 12.50	THB 12.30	THB 12.30	14,986,100
2026-09-29	THB 12.50	THB 12.60	THB 12.40	THB 12.40	16,450,100
2026-09-28	THB 12.30	THB 12.50	THB 12.30	THB 12.50	9,247,000
2026-09-25	THB 12.30	THB 12.50	THB 12.30	THB 12.40	10,523,200
2026-09-24	THB 12.40	THB 12.50	THB 12.30	THB 12.30	7,337,600
2026-09-23	THB 12.40	THB 12.50	THB 12.40	THB 12.40	11,776,900
2026-09-22	THB 12.50	THB 12.60	THB 12.40	THB 12.50	11,206,700
2026-09-21	THB 12.30	THB 12.60	THB 12.30	THB 12.60	16,193,600
2026-09-18	THB 12.40	THB 12.50	THB 12.30	THB 12.30	14,283,100
2026-09-17	THB 12.30	THB 12.40	THB 12.30	THB 12.40	5,620,200
2026-09-16	THB 12.30	THB 12.40	THB 12.30	THB 12.30	12,609,900
2026-09-15	THB 12.30	THB 12.40	THB 12.30	THB 12.30	4,531,800
2026-09-14	THB 12.30	THB 12.40	THB 12.30	THB 12.40	8,528,700
2026-09-11	THB 12.30	THB 12.40	THB 12.30	THB 12.30	15,396,600
2026-09-10	THB 12.50	THB 12.50	THB 12.40	THB 12.40	11,249,600
2026-09-09	THB 12.50	THB 12.60	THB 12.40	THB 12.50	22,301,900
2026-09-08	THB 12.60	THB 12.90	THB 12.60	THB 12.60	41,087,700
2026-09-07	THB 12.60	THB 12.70	THB 12.50	THB 12.60	25,260,400
2026-09-04	THB 12.60	THB 12.80	THB 12.60	THB 12.80	31,944,700
2026-09-03	THB 12.60	THB 12.70	THB 12.50	THB 12.60	8,797,700
2026-09-02	THB 12.60	THB 12.60	THB 12.40	THB 12.50	17,745,100
2026-09-01	THB 12.60	THB 12.90	THB 12.60	THB 12.60	23,744,000
2026-08-31	THB 12.60	THB 12.70	THB 12.50	THB 12.50	27,755,500
2026-08-28	THB 12.70	THB 12.70	THB 12.60	THB 12.60	6,395,400
2026-08-27	THB 12.70	THB 12.80	THB 12.60	THB 12.70	10,317,500
2026-08-26	THB 12.60	THB 12.80	THB 12.60	THB 12.70	17,437,900
2026-08-25	THB 12.60	THB 12.70	THB 12.50	THB 12.60	6,900,100
2026-08-24	THB 12.50	THB 12.70	THB 12.50	THB 12.60	13,248,900
2026-08-21	THB 12.40	THB 12.60	THB 12.40	THB 12.50	19,406,400
2026-08-20	THB 12.40	THB 12.50	THB 12.30	THB 12.40	7,819,000
2026-08-19	THB 12.30	THB 12.40	THB 12.30	THB 12.40	4,354,600
2026-08-18	THB 12.50	THB 12.50	THB 12.30	THB 12.40	11,433,200
2026-08-17	THB 12.40	THB 12.50	THB 12.30	THB 12.40	6,372,300
2026-08-14	THB 12.30	THB 12.50	THB 12.30	THB 12.30	7,503,800
2026-08-13	THB 12.40	THB 12.50	THB 12.30	THB 12.40	12,780,500
2026-08-11	THB 12.50	THB 12.50	THB 12.40	THB 12.40	10,742,500
2026-08-10	THB 12.50	THB 12.60	THB 12.40	THB 12.40	25,382,600
2026-08-07	THB 12.50	THB 12.60	THB 12.40	THB 12.50	26,482,600
2026-08-06	THB 12.60	THB 12.80	THB 12.60	THB 12.70	12,606,700
2026-08-05	THB 12.80	THB 12.80	THB 12.60	THB 12.60	16,226,300
2026-08-04	THB 12.80	THB 12.90	THB 12.70	THB 12.80	15,921,100
2026-08-03	THB 12.80	THB 12.90	THB 12.70	THB 12.80	18,894,200
2026-07-31	THB 12.80	THB 12.90	THB 12.80	THB 12.80	10,409,700
2026-07-30	THB 12.60	THB 12.80	THB 12.60	THB 12.80	13,177,400
2026-07-27	THB 12.80	THB 12.90	THB 12.70	THB 12.80	16,767,500
2026-07-24	THB 12.60	THB 12.80	THB 12.50	THB 12.80	17,514,400
2026-07-23	THB 13.10	THB 13.10	THB 12.60	THB 12.70	41,895,700
2026-07-22	THB 13.10	THB 13.20	THB 12.80	THB 13.00	29,669,500
2026-07-21	THB 13.10	THB 13.20	THB 13.00	THB 13.10	22,277,400
2026-07-20	THB 13.00	THB 13.20	THB 12.90	THB 13.10	26,040,800
2026-07-17	THB 12.90	THB 13.00	THB 12.80	THB 13.00	26,414,800
2026-07-16	THB 12.80	THB 13.10	THB 12.80	THB 12.90	48,352,000
2026-07-15	THB 12.70	THB 12.80	THB 12.60	THB 12.80	26,009,400
2026-07-14	THB 12.70	THB 12.70	THB 12.50	THB 12.60	18,263,700
2026-07-13	THB 12.70	THB 12.90	THB 12.60	THB 12.80	12,598,600
2026-07-10	THB 12.70	THB 12.80	THB 12.60	THB 12.70	13,270,600
2026-07-09	THB 12.50	THB 12.70	THB 12.40	THB 12.60	14,421,200
2026-07-08	THB 12.60	THB 12.70	THB 12.50	THB 12.50	18,129,500
2026-07-07	THB 12.80	THB 12.80	THB 12.50	THB 12.70	20,623,800
2026-07-06	THB 12.70	THB 12.80	THB 12.50	THB 12.80	23,857,900
2026-07-03	THB 12.50	THB 12.80	THB 12.50	THB 12.70	34,096,900
2026-07-02	THB 12.40	THB 12.50	THB 12.40	THB 12.50	15,164,500
2026-07-01	THB 12.50	THB 12.60	THB 12.30	THB 12.30	18,376,400
2026-06-30	THB 12.30	THB 12.60	THB 12.20	THB 12.50	45,563,500
2026-06-29	THB 12.20	THB 12.40	THB 12.20	THB 12.30	20,166,400
2026-06-26	THB 12.10	THB 12.40	THB 12.10	THB 12.20	23,068,900
2026-06-25	THB 12.20	THB 12.20	THB 12.00	THB 12.10	11,686,900
2026-06-24	THB 12.10	THB 12.20	THB 12.00	THB 12.20	9,850,700
2026-06-23	THB 12.20	THB 12.20	THB 12.10	THB 12.10	4,584,900
2026-06-22	THB 12.40	THB 12.40	THB 12.10	THB 12.20	20,202,900
2026-06-19	THB 12.30	THB 12.40	THB 12.30	THB 12.40	10,527,300
2026-06-18	THB 12.40	THB 12.50	THB 12.30	THB 12.30	9,069,300
2026-06-17	THB 12.30	THB 12.50	THB 12.20	THB 12.40	19,415,700
2026-06-16	THB 12.30	THB 12.30	THB 12.20	THB 12.30	3,490,200
2026-06-15	THB 12.30	THB 12.30	THB 12.10	THB 12.20	9,024,200
2026-06-12	THB 12.00	THB 12.20	THB 12.00	THB 12.10	16,932,100
2026-06-11	THB 12.10	THB 12.30	THB 11.90	THB 11.90	39,144,700
2026-06-10	THB 12.30	THB 12.40	THB 12.10	THB 12.10	14,147,400
2026-06-09	THB 12.30	THB 12.40	THB 12.30	THB 12.40	4,148,800
2026-06-08	THB 12.30	THB 12.40	THB 12.20	THB 12.30	15,952,000
2026-06-05	THB 12.30	THB 12.50	THB 12.30	THB 12.50	7,689,400
2026-06-04	THB 12.40	THB 12.50	THB 12.30	THB 12.40	20,134,700
2026-06-02	THB 12.40	THB 12.70	THB 12.30	THB 12.50	27,272,600
2026-05-29	THB 12.40	THB 12.50	THB 12.40	THB 12.40	5,134,500
2026-05-28	THB 12.50	THB 12.50	THB 12.40	THB 12.40	8,706,400
2026-05-27	THB 12.60	THB 12.60	THB 12.40	THB 12.50	14,063,800
2026-05-26	THB 12.60	THB 12.70	THB 12.50	THB 12.50	20,759,900
2026-05-25	THB 12.80	THB 12.80	THB 12.60	THB 12.60	12,192,000
2026-05-22	THB 12.80	THB 12.90	THB 12.60	THB 12.70	16,543,000
2026-05-21	THB 12.60	THB 12.80	THB 12.50	THB 12.70	20,472,800
2026-05-20	THB 12.40	THB 12.60	THB 12.40	THB 12.60	11,687,200
2026-05-19	THB 12.40	THB 12.60	THB 12.40	THB 12.50	14,846,500
2026-05-18	THB 12.50	THB 12.70	THB 12.40	THB 12.50	21,316,100
2026-05-15	THB 12.80	THB 12.80	THB 12.60	THB 12.60	7,984,400
2026-05-14	THB 12.60	THB 12.80	THB 12.50	THB 12.70	17,319,900
2026-05-13	THB 12.30	THB 12.70	THB 12.20	THB 12.50	29,637,100
2026-05-12	THB 12.30	THB 12.40	THB 12.20	THB 12.30	10,854,200
2026-05-11	THB 12.20	THB 12.40	THB 12.20	THB 12.40	4,585,600
2026-05-08	THB 12.40	THB 12.40	THB 12.20	THB 12.30	17,400,300
2026-05-07	THB 12.60	THB 12.60	THB 12.30	THB 12.40	11,745,300
2026-05-06	THB 12.40	THB 12.60	THB 12.20	THB 12.50	32,635,300
2026-05-05	THB 12.40	THB 12.40	THB 12.20	THB 12.30	12,430,200
2026-04-30	THB 12.10	THB 12.40	THB 12.10	THB 12.30	21,112,700
2026-04-29	THB 11.90	THB 12.30	THB 11.90	THB 12.20	38,458,300
2026-04-28	THB 12.20	THB 12.30	THB 11.90	THB 11.90	20,657,700
2026-04-27	THB 11.90	THB 12.30	THB 11.90	THB 12.20	28,890,100
2026-04-24	THB 11.90	THB 12.00	THB 11.80	THB 11.90	9,468,500
2026-04-23	THB 12.10	THB 12.20	THB 11.90	THB 12.00	17,189,500
2026-04-22	THB 12.10	THB 12.20	THB 12.10	THB 12.10	6,177,400
2026-04-21	THB 12.40	THB 12.40	THB 12.10	THB 12.20	14,412,900
2026-04-20	THB 12.10	THB 12.40	THB 12.10	THB 12.30	17,405,200
2026-04-17	THB 12.10	THB 12.20	THB 12.00	THB 12.00	4,099,700
2026-04-16	THB 12.10	THB 12.30	THB 12.00	THB 12.10	22,372,700
2026-04-10	THB 12.20	THB 12.30	THB 12.10	THB 12.20	14,960,800
2026-04-09	THB 12.70	THB 12.70	THB 12.00	THB 12.10	48,517,500
2026-04-08	THB 12.70	THB 12.80	THB 12.60	THB 12.70	24,418,300
2026-04-07	THB 12.30	THB 12.70	THB 12.20	THB 12.50	36,848,300
2026-04-03	THB 12.90	THB 13.00	THB 12.30	THB 12.30	59,053,800
2026-04-02	THB 12.90	THB 13.00	THB 12.80	THB 12.90	29,887,800
2026-04-01	THB 13.20	THB 13.20	THB 12.60	THB 12.80	61,098,900
2026-03-31	THB 12.40	THB 13.10	THB 12.30	THB 13.10	64,388,500
2026-03-30	THB 12.20	THB 12.40	THB 12.20	THB 12.30	18,338,200
2026-03-27	THB 12.30	THB 12.60	THB 12.20	THB 12.30	55,387,300
2026-03-26	THB 11.80	THB 12.40	THB 11.50	THB 12.30	161,305,000
2026-03-25	THB 11.30	THB 11.50	THB 11.20	THB 11.40	22,162,400
2026-03-24	THB 11.20	THB 11.20	THB 11.10	THB 11.20	7,700,500
2026-03-23	THB 11.20	THB 11.20	THB 11.10	THB 11.10	16,912,100
2026-03-20	THB 11.30	THB 11.40	THB 11.10	THB 11.30	15,295,700
2026-03-19	THB 11.30	THB 11.50	THB 11.10	THB 11.10	26,163,200
2026-03-18	THB 11.70	THB 11.80	THB 11.30	THB 11.30	45,525,500
2026-03-17	THB 11.30	THB 11.80	THB 11.20	THB 11.70	61,059,300
2026-03-16	THB 11.20	THB 11.30	THB 11.10	THB 11.10	24,450,000
2026-03-13	THB 11.20	THB 11.30	THB 11.00	THB 11.10	34,080,900
2026-03-12	THB 11.00	THB 11.40	THB 11.00	THB 11.30	22,658,500
2026-03-11	THB 11.20	THB 11.40	THB 11.10	THB 11.10	31,084,300
2026-03-10	THB 11.40	THB 11.50	THB 11.10	THB 11.20	33,446,300
2026-03-09	THB 10.80	THB 11.30	THB 10.40	THB 11.10	84,726,000
2026-03-06	THB 11.10	THB 11.40	THB 11.10	THB 11.30	50,929,700
2026-03-05	THB 12.00	THB 12.10	THB 11.10	THB 11.40	92,738,600
2026-03-04	THB 11.60	THB 12.00	THB 11.10	THB 11.80	103,255,200
2026-03-02	THB 13.10	THB 13.30	THB 12.30	THB 12.40	81,166,400
2026-02-27	THB 13.60	THB 13.70	THB 13.40	THB 13.40	47,610,900
2026-02-26	THB 13.70	THB 13.80	THB 13.60	THB 13.60	28,241,000
2026-02-25	THB 13.70	THB 13.80	THB 13.50	THB 13.60	32,162,500
2026-02-24	THB 13.80	THB 13.80	THB 13.50	THB 13.70	43,450,400
2026-02-23	THB 14.10	THB 14.30	THB 13.70	THB 13.90	34,231,200
2026-02-20	THB 14.70	THB 14.80	THB 14.30	THB 14.40	43,039,100
2026-02-19	THB 14.80	THB 14.90	THB 14.60	THB 14.70	88,771,200
2026-02-18	THB 14.50	THB 14.70	THB 14.30	THB 14.50	70,113,900
2026-02-17	THB 14.20	THB 14.30	THB 14.00	THB 14.20	31,997,800
2026-02-16	THB 14.20	THB 14.30	THB 14.10	THB 14.20	14,675,500
2026-02-13	THB 14.30	THB 14.40	THB 14.10	THB 14.20	33,441,100
2026-02-12	THB 14.10	THB 14.30	THB 14.10	THB 14.30	59,978,500
2026-02-11	THB 14.10	THB 14.50	THB 14.00	THB 14.00	70,367,100
2026-02-10	THB 14.20	THB 14.20	THB 13.80	THB 13.90	36,141,500
2026-02-09	THB 14.10	THB 14.30	THB 13.80	THB 14.20	43,640,000
2026-02-06	THB 13.70	THB 13.90	THB 13.70	THB 13.80	10,227,700
2026-02-05	THB 13.60	THB 13.90	THB 13.40	THB 13.70	40,608,100
2026-02-04	THB 13.50	THB 13.70	THB 13.50	THB 13.50	19,430,400
2026-02-03	THB 13.40	THB 13.80	THB 13.30	THB 13.50	37,930,700
2026-02-02	THB 13.40	THB 13.50	THB 13.20	THB 13.40	21,599,500
2026-01-30	THB 13.30	THB 13.60	THB 13.30	THB 13.60	25,393,900
2026-01-29	THB 13.90	THB 14.00	THB 13.40	THB 13.40	46,859,100
2026-01-28	THB 14.00	THB 14.00	THB 13.70	THB 13.90	38,300,300
2026-01-27	THB 14.30	THB 14.50	THB 14.00	THB 14.00	33,575,300
2026-01-26	THB 15.00	THB 15.30	THB 14.20	THB 14.40	50,362,900
2026-01-23	THB 15.30	THB 15.50	THB 15.10	THB 15.20	14,626,200
2026-01-22	THB 15.50	THB 15.60	THB 15.10	THB 15.30	26,498,300
2026-01-21	THB 14.60	THB 15.60	THB 14.50	THB 15.60	70,891,100
2026-01-20	THB 14.30	THB 14.60	THB 14.20	THB 14.50	34,649,600
2026-01-19	THB 14.20	THB 14.40	THB 14.00	THB 14.20	18,801,500
2026-01-16	THB 13.70	THB 14.30	THB 13.60	THB 14.20	40,189,800
2026-01-15	THB 13.40	THB 13.70	THB 13.40	THB 13.70	12,828,600
2026-01-14	THB 13.60	THB 13.70	THB 13.40	THB 13.50	13,904,200
2026-01-13	THB 13.80	THB 14.00	THB 13.50	THB 13.70	16,962,000
2026-01-12	THB 13.70	THB 13.90	THB 13.70	THB 13.70	11,337,600
2026-01-09	THB 13.70	THB 14.00	THB 13.70	THB 13.80	12,648,000
2026-01-08	THB 13.50	THB 13.90	THB 13.50	THB 13.80	26,196,000
2026-01-07	THB 13.10	THB 13.70	THB 13.10	THB 13.70	23,123,600
2026-01-06	THB 13.50	THB 13.60	THB 13.00	THB 13.10	15,261,500
2026-01-05	THB 13.30	THB 13.60	THB 13.30	THB 13.50	15,295,400
2025-12-30	THB 13.10	THB 13.30	THB 13.00	THB 13.30	10,427,100
2025-12-29	THB 13.10	THB 13.20	THB 13.00	THB 13.00	6,003,800
2025-12-26	THB 13.30	THB 13.30	THB 13.10	THB 13.20	4,233,100
2025-12-25	THB 13.50	THB 13.50	THB 13.30	THB 13.30	3,640,100
2025-12-24	THB 13.40	THB 13.50	THB 13.30	THB 13.50	4,748,800
2025-12-23	THB 13.40	THB 13.60	THB 13.30	THB 13.50	9,743,000
2025-12-22	THB 13.20	THB 13.30	THB 13.10	THB 13.30	7,333,500
2025-12-19	THB 12.70	THB 13.20	THB 12.70	THB 13.20	15,375,400
2025-12-18	THB 13.10	THB 13.10	THB 12.70	THB 12.70	20,096,900
2025-12-17	THB 13.00	THB 13.10	THB 12.90	THB 13.10	7,253,400
2025-12-16	THB 13.00	THB 13.20	THB 13.00	THB 13.00	8,276,400
2025-12-15	THB 13.20	THB 13.20	THB 12.90	THB 13.10	20,063,400
2025-12-12	THB 13.00	THB 13.30	THB 13.00	THB 13.30	14,540,600
2025-12-11	THB 13.10	THB 13.10	THB 12.90	THB 13.00	8,439,900
2025-12-09	THB 13.00	THB 13.10	THB 12.90	THB 13.00	8,906,300
2025-12-08	THB 13.20	THB 13.60	THB 13.00	THB 13.10	18,821,300
2025-12-04	THB 13.40	THB 13.40	THB 13.20	THB 13.20	7,895,400
2025-12-03	THB 13.70	THB 13.80	THB 13.40	THB 13.40	10,738,000
2025-12-02	THB 14.00	THB 14.00	THB 13.80	THB 13.80	8,173,700
2025-12-01	THB 13.50	THB 13.90	THB 13.40	THB 13.90	14,841,600
2025-11-28	THB 13.30	THB 13.50	THB 13.10	THB 13.50	16,506,600
2025-11-27	THB 13.10	THB 13.20	THB 13.00	THB 13.20	6,390,600
2025-11-26	THB 13.20	THB 13.20	THB 13.00	THB 13.10	6,237,600
2025-11-25	THB 13.10	THB 13.20	THB 12.90	THB 13.10	9,114,500
2025-11-24	THB 13.00	THB 13.20	THB 12.90	THB 13.10	9,266,800
2025-11-21	THB 13.10	THB 13.20	THB 12.80	THB 12.90	25,547,600
2025-11-20	THB 13.30	THB 13.50	THB 13.20	THB 13.30	13,299,000
2025-11-19	THB 13.30	THB 13.40	THB 13.10	THB 13.20	9,350,000
2025-11-18	THB 13.50	THB 13.60	THB 13.30	THB 13.30	10,548,700
2025-11-17	THB 13.70	THB 13.70	THB 13.30	THB 13.60	15,713,900
2025-11-14	THB 13.60	THB 13.90	THB 13.50	THB 13.70	6,291,100
2025-11-13	THB 13.90	THB 14.00	THB 13.50	THB 13.70	17,963,300
2025-11-12	THB 14.30	THB 14.30	THB 13.90	THB 14.00	11,692,200
2025-11-11	THB 14.40	THB 14.50	THB 14.10	THB 14.20	9,960,700
2025-11-10	THB 14.30	THB 14.40	THB 14.10	THB 14.30	9,097,300
2025-11-07	THB 14.40	THB 14.60	THB 14.10	THB 14.20	18,290,100
2025-11-06	THB 14.70	THB 14.70	THB 14.30	THB 14.50	12,323,100
2025-11-05	THB 14.50	THB 14.60	THB 14.40	THB 14.50	10,809,900
2025-11-04	THB 14.30	THB 14.80	THB 14.30	THB 14.60	39,383,300
2025-11-03	THB 14.70	THB 14.80	THB 14.30	THB 14.50	29,613,200
2025-10-31	THB 14.70	THB 14.70	THB 14.50	THB 14.70	8,942,500
2025-10-30	THB 14.10	THB 14.70	THB 14.10	THB 14.70	26,923,500
2025-10-29	THB 14.20	THB 14.40	THB 14.10	THB 14.30	13,033,700
2025-10-28	THB 14.40	THB 14.90	THB 14.20	THB 14.30	68,056,600
2025-10-27	THB 14.00	THB 14.40	THB 13.90	THB 14.40	30,962,800
2025-10-24	THB 14.00	THB 14.10	THB 13.90	THB 13.90	10,212,800
2025-10-22	THB 13.80	THB 14.00	THB 13.60	THB 13.80	15,944,200
2025-10-21	THB 13.80	THB 14.00	THB 13.70	THB 13.90	14,481,600
2025-10-20	THB 13.60	THB 13.90	THB 13.60	THB 13.70	12,381,500
2025-10-17	THB 13.60	THB 13.80	THB 13.40	THB 13.50	15,082,900
2025-10-16	THB 13.70	THB 13.80	THB 13.50	THB 13.60	13,914,300
2025-10-15	THB 13.30	THB 13.80	THB 13.20	THB 13.70	28,702,100