PTT Oil and Retail Business PCL (BKK:OR)
Thailand
· Delayed Price · Currency is THB 13.20
-0.20 (-1.49%)
At close: Dec 4, 2025
BKK:OR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 7,897,544 |
| Dec 3, 2025 | 13.70 | 13.80 | 13.40 | 13.40 | 13.40 | -2.90% | 10,739,661 |
| Dec 2, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 8,175,116 |
| Dec 1, 2025 | 13.50 | 13.90 | 13.40 | 13.90 | 13.90 | 2.96% | 14,844,000 |
| Nov 28, 2025 | 13.30 | 13.50 | 13.10 | 13.50 | 13.50 | 2.27% | 16,507,526 |
| Nov 27, 2025 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 6,391,148 |
| Nov 26, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | - | 6,238,302 |
| Nov 25, 2025 | 13.10 | 13.20 | 12.90 | 13.10 | 13.10 | - | 9,117,709 |
| Nov 24, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | 1.55% | 9,267,957 |
| Nov 21, 2025 | 13.10 | 13.20 | 12.80 | 12.90 | 12.90 | -3.01% | 25,552,300 |
| Nov 20, 2025 | 13.30 | 13.50 | 13.20 | 13.30 | 13.30 | 0.76% | 13,300,080 |
| Nov 19, 2025 | 13.30 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 9,352,261 |
| Nov 18, 2025 | 13.50 | 13.60 | 13.30 | 13.30 | 13.30 | -2.21% | 10,551,080 |
| Nov 17, 2025 | 13.70 | 13.70 | 13.30 | 13.60 | 13.60 | -0.73% | 15,715,120 |
| Nov 14, 2025 | 13.60 | 13.90 | 13.50 | 13.70 | 13.70 | - | 6,292,654 |
| Nov 13, 2025 | 13.90 | 14.00 | 13.50 | 13.70 | 13.70 | -2.14% | 17,966,300 |
| Nov 12, 2025 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 11,694,220 |
| Nov 11, 2025 | 14.40 | 14.50 | 14.10 | 14.20 | 14.20 | -0.70% | 9,962,573 |
| Nov 10, 2025 | 14.30 | 14.40 | 14.10 | 14.30 | 14.30 | 0.70% | 9,098,496 |
| Nov 7, 2025 | 14.40 | 14.60 | 14.10 | 14.20 | 14.20 | -2.07% | 18,292,360 |
| Nov 6, 2025 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | - | 12,324,740 |
| Nov 5, 2025 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 10,811,280 |
| Nov 4, 2025 | 14.30 | 14.80 | 14.30 | 14.60 | 14.60 | 0.69% | 39,386,200 |
| Nov 3, 2025 | 14.70 | 14.80 | 14.30 | 14.50 | 14.50 | -1.36% | 29,615,710 |
| Oct 31, 2025 | 14.70 | 14.70 | 14.50 | 14.70 | 14.70 | - | 8,943,920 |
| Oct 30, 2025 | 14.10 | 14.70 | 14.10 | 14.70 | 14.70 | 2.80% | 26,925,980 |
| Oct 29, 2025 | 14.20 | 14.40 | 14.10 | 14.30 | 14.30 | - | 13,540,330 |
| Oct 28, 2025 | 14.40 | 14.90 | 14.20 | 14.30 | 14.30 | -0.69% | 68,061,010 |
| Oct 27, 2025 | 14.00 | 14.40 | 13.90 | 14.40 | 14.40 | 3.60% | 31,002,060 |
| Oct 24, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | 0.72% | 10,214,610 |
| Oct 22, 2025 | 13.80 | 14.00 | 13.60 | 13.80 | 13.80 | -0.72% | 15,945,740 |
| Oct 21, 2025 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | 1.46% | 14,483,230 |
| Oct 20, 2025 | 13.60 | 13.90 | 13.60 | 13.70 | 13.70 | 1.48% | 12,383,120 |
| Oct 17, 2025 | 13.60 | 13.80 | 13.40 | 13.50 | 13.50 | -0.74% | 15,084,600 |
| Oct 16, 2025 | 13.70 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 13,915,940 |
| Oct 15, 2025 | 13.30 | 13.80 | 13.20 | 13.70 | 13.70 | 5.38% | 28,704,480 |
| Oct 14, 2025 | 13.40 | 13.50 | 13.00 | 13.00 | 13.00 | -2.99% | 21,237,570 |
| Oct 10, 2025 | 13.50 | 13.90 | 13.20 | 13.40 | 13.40 | - | 34,856,230 |
| Oct 9, 2025 | 13.50 | 13.70 | 13.40 | 13.40 | 13.40 | -0.74% | 23,028,960 |
| Oct 8, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -3.57% | 22,362,050 |
| Oct 7, 2025 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 9,169,752 |
| Oct 6, 2025 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | -0.71% | 15,765,630 |
| Oct 3, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 12,274,670 |
| Oct 2, 2025 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | 0.71% | 18,688,460 |
| Oct 1, 2025 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | -1.41% | 17,377,440 |
| Sep 30, 2025 | 14.40 | 14.50 | 14.10 | 14.20 | 14.20 | -2.07% | 27,899,540 |
| Sep 29, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | - | 26,526,210 |
| Sep 26, 2025 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | 5.84% | 54,962,620 |
| Sep 25, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 23,286,410 |
| Sep 24, 2025 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 0.74% | 9,730,654 |
| Sep 23, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | 13,368,860 |
| Sep 22, 2025 | 13.80 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | 11,527,210 |
| Sep 19, 2025 | 13.90 | 14.00 | 13.60 | 13.80 | 13.80 | - | 26,588,220 |
| Sep 18, 2025 | 14.20 | 14.20 | 13.60 | 13.80 | 13.80 | -2.13% | 29,767,130 |
| Sep 17, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | 21,356,610 |
| Sep 16, 2025 | 14.30 | 14.60 | 14.30 | 14.40 | 14.40 | 0.70% | 25,330,780 |
| Sep 15, 2025 | 14.30 | 14.40 | 14.00 | 14.30 | 14.30 | 0.70% | 26,766,770 |
| Sep 12, 2025 | 14.50 | 14.60 | 14.20 | 14.20 | 14.20 | -2.07% | 15,596,240 |
| Sep 11, 2025 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | - | 23,012,170 |
| Sep 10, 2025 | 14.50 | 14.60 | 14.20 | 14.50 | 14.50 | - | 23,826,540 |
| Sep 9, 2025 | 14.50 | 14.50 | 14.10 | 14.50 | 14.50 | -0.68% | 48,170,050 |
| Sep 8, 2025 | 14.70 | 14.70 | 14.20 | 14.60 | 14.60 | 1.39% | 47,183,220 |
| Sep 5, 2025 | 14.00 | 14.40 | 13.90 | 14.40 | 14.40 | 4.35% | 61,773,380 |
| Sep 4, 2025 | 13.30 | 13.80 | 13.30 | 13.80 | 13.80 | 1.47% | 48,877,260 |
| Sep 3, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.30 | 3.03% | 67,010,520 |
| Sep 2, 2025 | 13.30 | 13.30 | 13.00 | 13.20 | 12.91 | -0.75% | 49,731,760 |
| Sep 1, 2025 | 13.40 | 13.40 | 13.00 | 13.30 | 13.01 | - | 34,749,110 |
| Aug 29, 2025 | 12.90 | 13.50 | 12.80 | 13.30 | 13.01 | 2.31% | 61,554,240 |
| Aug 28, 2025 | 12.50 | 13.10 | 12.50 | 13.00 | 12.71 | 4.00% | 55,017,690 |
| Aug 27, 2025 | 12.50 | 12.80 | 12.40 | 12.50 | 12.22 | 0.81% | 56,443,330 |
| Aug 26, 2025 | 12.80 | 12.80 | 12.40 | 12.40 | 12.13 | -3.88% | 344,199,400 |
| Aug 25, 2025 | 13.10 | 13.20 | 12.90 | 12.90 | 12.62 | 0.78% | 34,819,950 |
| Aug 22, 2025 | 12.70 | 12.90 | 12.50 | 12.80 | 12.52 | 0.79% | 25,029,190 |
| Aug 21, 2025 | 13.10 | 13.10 | 12.70 | 12.70 | 12.42 | -3.05% | 40,343,000 |
| Aug 20, 2025 | 12.90 | 13.20 | 12.70 | 13.10 | 12.81 | 0.77% | 43,055,120 |
| Aug 19, 2025 | 13.00 | 13.30 | 13.00 | 13.00 | 12.71 | -0.76% | 33,012,400 |
| Aug 18, 2025 | 13.20 | 13.40 | 13.00 | 13.10 | 12.81 | - | 35,677,090 |
| Aug 15, 2025 | 13.50 | 13.50 | 12.90 | 13.10 | 12.81 | -2.96% | 28,810,000 |
| Aug 14, 2025 | 13.10 | 13.70 | 13.10 | 13.50 | 13.20 | 3.85% | 52,545,900 |
| Aug 13, 2025 | 13.00 | 13.30 | 12.60 | 13.00 | 12.71 | 0.78% | 75,253,760 |
| Aug 8, 2025 | 12.50 | 12.90 | 12.30 | 12.90 | 12.62 | - | 32,973,710 |
| Aug 7, 2025 | 13.10 | 13.30 | 12.90 | 12.90 | 12.62 | -1.53% | 25,283,530 |
| Aug 6, 2025 | 13.00 | 13.30 | 12.70 | 13.10 | 12.81 | - | 40,476,560 |
| Aug 5, 2025 | 13.70 | 13.70 | 13.00 | 13.10 | 12.81 | -3.68% | 27,289,800 |
| Aug 4, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.30 | 3.03% | 9,911,458 |
| Aug 1, 2025 | 14.00 | 14.00 | 13.20 | 13.20 | 12.91 | -5.04% | 21,456,660 |
| Jul 31, 2025 | 13.90 | 14.10 | 13.70 | 13.90 | 13.59 | -0.71% | 17,515,210 |
| Jul 30, 2025 | 13.30 | 14.20 | 13.30 | 14.00 | 13.69 | 5.26% | 34,868,590 |
| Jul 29, 2025 | 13.20 | 13.50 | 12.80 | 13.30 | 13.01 | 2.31% | 23,895,380 |
| Jul 25, 2025 | 12.90 | 13.10 | 12.80 | 13.00 | 12.71 | - | 20,074,200 |
| Jul 24, 2025 | 13.00 | 13.30 | 12.90 | 13.00 | 12.71 | -2.26% | 18,129,610 |
| Jul 23, 2025 | 12.70 | 13.30 | 12.60 | 13.30 | 13.01 | 5.56% | 28,003,990 |
| Jul 22, 2025 | 12.50 | 12.80 | 12.30 | 12.60 | 12.32 | - | 21,244,290 |
| Jul 21, 2025 | 12.80 | 12.80 | 12.50 | 12.60 | 12.32 | -0.79% | 13,055,220 |
| Jul 18, 2025 | 12.50 | 12.70 | 12.40 | 12.70 | 12.42 | 1.60% | 13,369,520 |
| Jul 17, 2025 | 12.10 | 12.70 | 12.10 | 12.50 | 12.22 | 4.17% | 25,069,180 |
| Jul 16, 2025 | 11.80 | 12.20 | 11.80 | 12.00 | 11.74 | 1.69% | 17,470,010 |
| Jul 15, 2025 | 11.60 | 12.00 | 11.50 | 11.80 | 11.54 | 1.72% | 17,639,910 |
| Jul 14, 2025 | 11.50 | 11.60 | 11.30 | 11.60 | 11.34 | 1.75% | 13,207,150 |
| Jul 11, 2025 | 11.10 | 11.50 | 11.10 | 11.40 | 11.15 | 3.64% | 9,187,295 |