PTT Oil and Retail Business PCL (BKK:OR)
Thailand · Delayed Price · Currency is THB 14.40
-0.10 (-0.69%)
Sep 29, 2025, 3:30 PM ICT
BKK:OR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | 5.84% | 54,962,626 |
| Sep 25, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 24,582,912 |
| 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% | 13,368,861 |
| Sep 22, 2025 | 13.80 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | 11,527,212 |
| Sep 19, 2025 | 13.90 | 14.00 | 13.60 | 13.80 | 13.80 | - | 26,588,224 |
| Sep 18, 2025 | 14.20 | 14.20 | 13.60 | 13.80 | 13.80 | -2.13% | 32,999,639 |
| Sep 17, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | 21,356,614 |
| Sep 16, 2025 | 14.30 | 14.60 | 14.30 | 14.40 | 14.40 | 0.70% | 25,330,785 |
| Sep 15, 2025 | 14.30 | 14.40 | 14.00 | 14.30 | 14.30 | 0.70% | 26,766,777 |
| Sep 12, 2025 | 14.50 | 14.60 | 14.20 | 14.20 | 14.20 | -2.07% | 15,596,244 |
| Sep 11, 2025 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | - | 23,012,177 |
| Sep 10, 2025 | 14.50 | 14.60 | 14.20 | 14.50 | 14.50 | - | 23,826,542 |
| 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% | 52,511,526 |
| Sep 5, 2025 | 14.00 | 14.40 | 13.90 | 14.40 | 14.40 | 4.35% | 61,773,385 |
| Sep 4, 2025 | 13.30 | 13.80 | 13.30 | 13.80 | 13.80 | 1.47% | 48,877,265 |
| Sep 3, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.30 | 3.03% | 67,010,522 |
| Sep 2, 2025 | 13.30 | 13.30 | 13.00 | 13.20 | 12.91 | -0.75% | 49,731,767 |
| Sep 1, 2025 | 13.40 | 13.40 | 13.00 | 13.30 | 13.01 | - | 34,749,114 |
| Aug 29, 2025 | 12.90 | 13.50 | 12.80 | 13.30 | 13.01 | 2.31% | 61,554,248 |
| Aug 28, 2025 | 12.50 | 13.10 | 12.50 | 13.00 | 12.71 | 4.00% | 55,017,696 |
| Aug 27, 2025 | 12.50 | 12.80 | 12.40 | 12.50 | 12.22 | 0.81% | 56,443,337 |
| Aug 26, 2025 | 12.80 | 12.80 | 12.40 | 12.40 | 12.13 | -3.88% | 344,199,453 |
| Aug 25, 2025 | 13.10 | 13.20 | 12.90 | 12.90 | 12.62 | 0.78% | 34,819,956 |
| Aug 22, 2025 | 12.70 | 12.90 | 12.50 | 12.80 | 12.52 | 0.79% | 25,029,197 |
| Aug 21, 2025 | 13.10 | 13.10 | 12.70 | 12.70 | 12.42 | -3.05% | 40,343,009 |
| Aug 20, 2025 | 12.90 | 13.20 | 12.70 | 13.10 | 12.81 | 0.77% | 43,055,127 |
| Aug 19, 2025 | 13.00 | 13.30 | 13.00 | 13.00 | 12.71 | -0.76% | 33,012,401 |
| Aug 18, 2025 | 13.20 | 13.40 | 13.00 | 13.10 | 12.81 | - | 35,677,097 |
| Aug 15, 2025 | 13.50 | 13.50 | 12.90 | 13.10 | 12.81 | -2.96% | 28,810,004 |
| Aug 14, 2025 | 13.10 | 13.70 | 13.10 | 13.50 | 13.20 | 3.85% | 52,545,901 |
| Aug 13, 2025 | 13.00 | 13.30 | 12.60 | 13.00 | 12.71 | 0.78% | 75,253,767 |
| Aug 8, 2025 | 12.50 | 12.90 | 12.30 | 12.90 | 12.90 | - | 32,973,715 |
| Aug 7, 2025 | 13.10 | 13.30 | 12.90 | 12.90 | 12.62 | -1.53% | 25,283,539 |
| Aug 6, 2025 | 13.00 | 13.30 | 12.70 | 13.10 | 12.81 | - | 40,476,561 |
| Aug 5, 2025 | 13.70 | 13.70 | 13.00 | 13.10 | 12.81 | -3.68% | 27,289,808 |
| 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% | 21,456,664 |
| Jul 31, 2025 | 13.90 | 14.10 | 13.70 | 13.90 | 13.59 | -0.71% | 17,515,215 |
| Jul 30, 2025 | 13.30 | 14.20 | 13.30 | 14.00 | 13.69 | 5.26% | 34,868,598 |
| Jul 29, 2025 | 13.20 | 13.50 | 12.80 | 13.30 | 13.01 | 2.31% | 23,895,385 |
| Jul 25, 2025 | 12.90 | 13.10 | 12.80 | 13.00 | 12.71 | - | 20,074,207 |
| 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% | 28,003,993 |
| Jul 22, 2025 | 12.50 | 12.80 | 12.30 | 12.60 | 12.32 | - | 21,244,296 |
| Jul 21, 2025 | 12.80 | 12.80 | 12.50 | 12.60 | 12.32 | -0.79% | 13,055,221 |
| Jul 18, 2025 | 12.50 | 12.70 | 12.40 | 12.70 | 12.42 | 1.60% | 13,369,528 |
| Jul 17, 2025 | 12.10 | 12.70 | 12.10 | 12.50 | 12.22 | 4.17% | 25,069,181 |
| Jul 16, 2025 | 11.80 | 12.20 | 11.80 | 12.00 | 11.74 | 1.69% | 17,470,016 |