PTT Oil and Retail Business PCL (BKK:OR)
Thailand · Delayed Price · Currency is THB 12.00
0.00 (0.00%)
Oct 9, 2026, 4:38 PM ICT
BKK:OR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 2,603,931 |
| Oct 8, 2026 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | - | 18,724,809 |
| Oct 7, 2026 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -1.64% | 28,024,874 |
| Oct 6, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 9,590,616 |
| Oct 5, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | - | 4,645,109 |
| Oct 2, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | - | 4,798,756 |
| Oct 1, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 13,642,745 |
| Sep 30, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 14,988,154 |
| Sep 29, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 16,451,213 |
| Sep 28, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 0.81% | 9,249,151 |
| Sep 25, 2026 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 10,562,714 |
| Sep 24, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 7,340,607 |
| Sep 23, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 11,778,351 |
| Sep 22, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 11,208,402 |
| Sep 21, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 2.44% | 16,556,064 |
| Sep 18, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 14,285,741 |
| Sep 17, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 5,621,496 |
| Sep 16, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | - | 12,611,523 |
| Sep 15, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 4,535,239 |
| Sep 14, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 8,530,611 |
| Sep 11, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 15,517,482 |
| Sep 10, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 11,257,680 |
| Sep 9, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 22,304,427 |
| Sep 8, 2026 | 12.60 | 12.90 | 12.60 | 12.60 | 12.60 | - | 41,089,768 |
| Sep 7, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 25,265,335 |
| Sep 4, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.50 | 1.59% | 31,946,909 |
| Sep 3, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.30 | 0.80% | 8,800,023 |
| Sep 2, 2026 | 12.60 | 12.60 | 12.40 | 12.50 | 12.21 | -0.79% | 17,764,226 |
| Sep 1, 2026 | 12.60 | 12.90 | 12.60 | 12.60 | 12.30 | 0.80% | 25,794,696 |
| Aug 31, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.21 | -0.79% | 27,758,368 |
| Aug 28, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.30 | -0.79% | 6,396,801 |
| Aug 27, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.40 | - | 10,353,213 |
| Aug 26, 2026 | 12.60 | 12.80 | 12.60 | 12.70 | 12.40 | 0.79% | 17,439,336 |
| Aug 25, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.30 | - | 6,901,855 |
| Aug 24, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 12.30 | 0.80% | 13,408,496 |
| Aug 21, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.21 | 0.81% | 19,515,466 |
| Aug 20, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.11 | - | 7,820,433 |
| Aug 19, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.11 | - | 4,361,064 |
| Aug 18, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.11 | - | 11,448,177 |
| Aug 17, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.11 | 0.81% | 6,397,349 |
| Aug 14, 2026 | 12.30 | 12.50 | 12.30 | 12.30 | 12.01 | -0.81% | 7,544,880 |
| Aug 13, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.11 | - | 13,052,072 |
| Aug 11, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.11 | - | 10,783,690 |
| Aug 10, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.11 | -0.80% | 25,384,596 |
| Aug 7, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.21 | -1.57% | 26,486,420 |
| Aug 6, 2026 | 12.60 | 12.80 | 12.60 | 12.70 | 12.40 | 0.79% | 18,306,493 |
| Aug 5, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.30 | -1.56% | 16,359,184 |
| Aug 4, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.50 | - | 15,931,713 |
| Aug 3, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.50 | - | 19,001,625 |
| Jul 31, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.50 | - | 10,424,274 |