PTT Oil and Retail Business PCL (BKK:OR)
Thailand
· Delayed Price · Currency is THB 11.30
-0.10 (-0.88%)
At close: Mar 6, 2026
BKK:OR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | -0.88% | 50,934,220 |
| Mar 5, 2026 | 12.00 | 12.10 | 11.10 | 11.40 | 11.40 | -3.39% | 92,795,800 |
| Mar 4, 2026 | 11.60 | 12.00 | 11.10 | 11.80 | 11.80 | -4.84% | 103,270,700 |
| Mar 2, 2026 | 13.10 | 13.30 | 12.30 | 12.40 | 12.40 | -7.46% | 81,184,550 |
| Feb 27, 2026 | 13.60 | 13.70 | 13.40 | 13.40 | 13.40 | -1.47% | 47,703,470 |
| Feb 26, 2026 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | - | 28,244,640 |
| Feb 25, 2026 | 13.70 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 32,165,160 |
| Feb 24, 2026 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | -1.44% | 43,457,130 |
| Feb 23, 2026 | 14.10 | 14.30 | 13.70 | 13.90 | 13.90 | -3.47% | 34,239,080 |
| Feb 20, 2026 | 14.70 | 14.80 | 14.30 | 14.40 | 14.10 | -2.04% | 43,045,300 |
| Feb 19, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.39 | 1.38% | 88,775,700 |
| Feb 18, 2026 | 14.50 | 14.70 | 14.30 | 14.50 | 14.20 | 2.11% | 70,117,120 |
| Feb 17, 2026 | 14.20 | 14.30 | 14.00 | 14.20 | 13.90 | - | 32,000,580 |
| Feb 16, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 13.90 | - | 14,677,600 |
| Feb 13, 2026 | 14.30 | 14.40 | 14.10 | 14.20 | 13.90 | -0.70% | 33,443,070 |
| Feb 12, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.00 | 2.14% | 59,981,240 |
| Feb 11, 2026 | 14.10 | 14.50 | 14.00 | 14.00 | 13.71 | 0.72% | 70,599,460 |
| Feb 10, 2026 | 14.20 | 14.20 | 13.80 | 13.90 | 13.61 | -2.11% | 36,146,050 |
| Feb 9, 2026 | 14.10 | 14.30 | 13.80 | 14.20 | 13.90 | 2.90% | 43,643,430 |
| Feb 6, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.51 | 0.73% | 10,229,570 |
| Feb 5, 2026 | 13.60 | 13.90 | 13.40 | 13.70 | 13.41 | 1.48% | 40,610,000 |
| Feb 4, 2026 | 13.50 | 13.70 | 13.50 | 13.50 | 13.22 | - | 19,432,350 |
| Feb 3, 2026 | 13.40 | 13.80 | 13.30 | 13.50 | 13.22 | 0.75% | 37,933,780 |
| Feb 2, 2026 | 13.40 | 13.50 | 13.20 | 13.40 | 13.12 | -1.47% | 21,604,330 |
| Jan 30, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.32 | 1.49% | 25,396,570 |
| Jan 29, 2026 | 13.90 | 14.00 | 13.40 | 13.40 | 13.12 | -3.60% | 46,866,240 |
| Jan 28, 2026 | 14.00 | 14.00 | 13.70 | 13.90 | 13.61 | -0.71% | 38,306,150 |
| Jan 27, 2026 | 14.30 | 14.50 | 14.00 | 14.00 | 13.71 | -2.78% | 33,589,640 |
| Jan 26, 2026 | 15.00 | 15.30 | 14.20 | 14.40 | 14.10 | -5.26% | 50,408,330 |
| Jan 23, 2026 | 15.30 | 15.50 | 15.10 | 15.20 | 14.88 | -0.65% | 14,627,680 |
| Jan 22, 2026 | 15.50 | 15.60 | 15.10 | 15.30 | 14.98 | -1.92% | 26,501,110 |
| Jan 21, 2026 | 14.60 | 15.60 | 14.50 | 15.60 | 15.28 | 7.59% | 70,896,960 |
| Jan 20, 2026 | 14.30 | 14.60 | 14.20 | 14.50 | 14.20 | 2.11% | 34,652,750 |
| Jan 19, 2026 | 14.20 | 14.40 | 14.00 | 14.20 | 13.90 | - | 18,803,870 |
| Jan 16, 2026 | 13.70 | 14.30 | 13.60 | 14.20 | 13.90 | 3.65% | 40,192,880 |
| Jan 15, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.41 | 1.48% | 12,832,200 |
| Jan 14, 2026 | 13.60 | 13.70 | 13.40 | 13.50 | 13.22 | -1.46% | 13,905,310 |
| Jan 13, 2026 | 13.80 | 14.00 | 13.50 | 13.70 | 13.41 | - | 16,963,470 |
| Jan 12, 2026 | 13.70 | 13.90 | 13.70 | 13.70 | 13.41 | -0.72% | 11,339,450 |
| Jan 9, 2026 | 13.70 | 14.00 | 13.70 | 13.80 | 13.51 | - | 12,649,290 |
| Jan 8, 2026 | 13.50 | 13.90 | 13.50 | 13.80 | 13.51 | 0.73% | 26,198,180 |
| Jan 7, 2026 | 13.10 | 13.70 | 13.10 | 13.70 | 13.41 | 4.58% | 23,126,570 |
| Jan 6, 2026 | 13.50 | 13.60 | 13.00 | 13.10 | 12.83 | -2.96% | 15,264,650 |
| Jan 5, 2026 | 13.30 | 13.60 | 13.30 | 13.50 | 13.22 | 1.50% | 15,298,060 |
| Dec 30, 2025 | 13.10 | 13.30 | 13.00 | 13.30 | 13.02 | 2.31% | 10,428,100 |
| Dec 29, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 12.73 | -1.52% | 6,004,932 |
| Dec 26, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 12.93 | -0.75% | 4,234,339 |
| Dec 25, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.02 | -1.48% | 3,641,173 |
| Dec 24, 2025 | 13.40 | 13.50 | 13.30 | 13.50 | 13.22 | - | 4,749,721 |
| Dec 23, 2025 | 13.30 | 13.60 | 13.10 | 13.50 | 13.22 | 1.50% | 14,656,460 |
| Dec 22, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 13.02 | 0.76% | 7,335,290 |
| Dec 19, 2025 | 12.70 | 13.20 | 12.70 | 13.20 | 12.93 | 3.94% | 15,376,770 |
| Dec 18, 2025 | 13.10 | 13.10 | 12.70 | 12.70 | 12.44 | -3.05% | 20,100,630 |
| Dec 17, 2025 | 13.00 | 13.10 | 12.90 | 13.10 | 12.83 | 0.77% | 7,254,167 |
| Dec 16, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | 12.73 | -0.76% | 8,277,156 |
| Dec 15, 2025 | 13.20 | 13.20 | 12.90 | 13.10 | 12.83 | -1.50% | 20,065,770 |
| Dec 12, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.02 | 2.31% | 14,541,830 |
| Dec 11, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 12.73 | - | 8,441,228 |
| Dec 9, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 12.73 | -0.76% | 8,910,431 |
| Dec 8, 2025 | 13.20 | 13.60 | 13.00 | 13.10 | 12.83 | -0.76% | 18,823,430 |
| Dec 4, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 12.93 | -1.49% | 7,897,544 |
| Dec 3, 2025 | 13.70 | 13.80 | 13.40 | 13.40 | 13.12 | -2.90% | 10,739,660 |
| Dec 2, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.51 | -0.72% | 8,175,116 |
| Dec 1, 2025 | 13.50 | 13.90 | 13.40 | 13.90 | 13.61 | 2.96% | 14,844,000 |
| Nov 28, 2025 | 13.30 | 13.50 | 13.10 | 13.50 | 13.22 | 2.27% | 16,507,520 |
| Nov 27, 2025 | 13.10 | 13.20 | 13.00 | 13.20 | 12.93 | 0.76% | 6,391,148 |
| Nov 26, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 12.83 | - | 6,238,302 |
| Nov 25, 2025 | 13.10 | 13.20 | 12.90 | 13.10 | 12.83 | - | 9,117,709 |
| Nov 24, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 12.83 | 1.55% | 9,267,957 |
| Nov 21, 2025 | 13.10 | 13.20 | 12.80 | 12.90 | 12.63 | -3.01% | 25,552,300 |
| Nov 20, 2025 | 13.30 | 13.50 | 13.20 | 13.30 | 13.02 | 0.76% | 13,300,080 |
| Nov 19, 2025 | 13.30 | 13.40 | 13.10 | 13.20 | 12.93 | -0.75% | 9,352,261 |
| Nov 18, 2025 | 13.50 | 13.60 | 13.30 | 13.30 | 13.02 | -2.21% | 10,551,080 |
| Nov 17, 2025 | 13.70 | 13.70 | 13.30 | 13.60 | 13.32 | -0.73% | 15,715,120 |
| Nov 14, 2025 | 13.60 | 13.90 | 13.50 | 13.70 | 13.41 | - | 6,292,654 |
| Nov 13, 2025 | 13.90 | 14.00 | 13.50 | 13.70 | 13.41 | -2.14% | 17,966,300 |
| Nov 12, 2025 | 14.30 | 14.30 | 13.90 | 14.00 | 13.71 | -1.41% | 11,694,220 |
| Nov 11, 2025 | 14.40 | 14.50 | 14.10 | 14.20 | 13.90 | -0.70% | 9,962,573 |
| Nov 10, 2025 | 14.30 | 14.40 | 14.10 | 14.30 | 14.00 | 0.70% | 9,098,496 |
| Nov 7, 2025 | 14.40 | 14.60 | 14.10 | 14.20 | 13.90 | -2.07% | 18,292,360 |
| Nov 6, 2025 | 14.70 | 14.70 | 14.30 | 14.50 | 14.20 | - | 12,324,740 |
| Nov 5, 2025 | 14.50 | 14.60 | 14.40 | 14.50 | 14.20 | -0.68% | 10,811,280 |
| Nov 4, 2025 | 14.30 | 14.80 | 14.30 | 14.60 | 14.30 | 0.69% | 39,386,200 |
| Nov 3, 2025 | 14.70 | 14.80 | 14.30 | 14.50 | 14.20 | -1.36% | 29,615,710 |
| Oct 31, 2025 | 14.70 | 14.70 | 14.50 | 14.70 | 14.39 | - | 8,943,920 |
| Oct 30, 2025 | 14.10 | 14.70 | 14.10 | 14.70 | 14.39 | 2.80% | 26,925,980 |
| Oct 29, 2025 | 14.20 | 14.40 | 14.10 | 14.30 | 14.00 | - | 13,540,330 |
| Oct 28, 2025 | 14.40 | 14.90 | 14.20 | 14.30 | 14.00 | -0.69% | 68,061,010 |
| Oct 27, 2025 | 14.00 | 14.40 | 13.90 | 14.40 | 14.10 | 3.60% | 31,002,060 |
| Oct 24, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.61 | 0.72% | 10,214,610 |
| Oct 22, 2025 | 13.80 | 14.00 | 13.60 | 13.80 | 13.51 | -0.72% | 15,945,740 |
| Oct 21, 2025 | 13.80 | 14.00 | 13.70 | 13.90 | 13.61 | 1.46% | 14,483,230 |
| Oct 20, 2025 | 13.60 | 13.90 | 13.60 | 13.70 | 13.41 | 1.48% | 12,383,120 |
| Oct 17, 2025 | 13.60 | 13.80 | 13.40 | 13.50 | 13.22 | -0.74% | 15,084,600 |
| Oct 16, 2025 | 13.70 | 13.80 | 13.50 | 13.60 | 13.32 | -0.73% | 13,915,940 |
| Oct 15, 2025 | 13.30 | 13.80 | 13.20 | 13.70 | 13.41 | 5.38% | 28,704,480 |
| Oct 14, 2025 | 13.40 | 13.50 | 13.00 | 13.00 | 12.73 | -2.99% | 21,237,570 |
| Oct 10, 2025 | 13.50 | 13.90 | 13.20 | 13.40 | 13.12 | - | 34,856,230 |
| Oct 9, 2025 | 13.50 | 13.70 | 13.40 | 13.40 | 13.12 | -0.74% | 23,028,960 |
| Oct 8, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.22 | -3.57% | 22,362,050 |