PTT Oil and Retail Business Public Co Limited(TH:OR)
฿12.50-0.10 (-0.79%)
TH:OR
PTT Oil and Retail Business Public Co Limited historical prices
฿12.50
At close:-0.10 (-0.79%)
PTT Oil and Retail Business Public Co Limited (OR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 8,666,691 | 0.60 |
| Nov 10, 2026 | 12.50 | 12.60 | 12.30 | 12.60 | 12.60 | -0.79% | 28,095,924 | 1.96 |
| Nov 09, 2026 | 12.70 | 12.80 | 12.40 | 12.40 | 12.40 | -2.36% | 20,145,734 | 1.44 |
| Nov 06, 2026 | 12.40 | 12.80 | 12.40 | 12.70 | 12.70 | +0.79% | 34,997,332 | 2.57 |
| Nov 05, 2026 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | +0.80% | 17,666,877 | 1.29 |
| Nov 04, 2026 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | 0.00% | 29,160,785 | 2.13 |
| Nov 03, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | 0.00% | 4,844,481 | 0.35 |
| Nov 02, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | 0.00% | 5,378,583 | 0.38 |
| Oct 30, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | 0.00% | 17,592,764 | 1.25 |
| Oct 29, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | 18,463,552 | 1.31 |
| Oct 28, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | 0.00% | 16,451,385 | 1.18 |
| Oct 27, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 31,675,872 | 2.32 |
| Oct 26, 2026 | 12.70 | 12.90 | 12.60 | 12.90 | 12.90 | +2.38% | 49,047,580 | 3.80 |
| Oct 23, 2026 | 12.60 | 12.60 | 12.30 | 12.60 | 12.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | +2.44% | 30,094,014 | 2.37 |
| Oct 21, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | 0.00% | 6,669,435 | 0.52 |
| Oct 20, 2026 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 9,634,517 | 0.72 |
| Oct 19, 2026 | 12.20 | 12.50 | 12.20 | 12.40 | 12.40 | +0.81% | 16,295,774 | 1.19 |
| Oct 16, 2026 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | +0.82% | 5,147,568 | 0.36 |
| Oct 14, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | +0.83% | 6,550,471 | 0.45 |
| Oct 13, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | +0.83% | 4,980,702 | 0.31 |
| Oct 09, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | 0.00% | 1,851,231 | 0.11 |
| Oct 08, 2026 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | 0.00% | 18,724,808 | 1.17 |
| Oct 07, 2026 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -1.64% | 28,024,874 | 1.77 |
| Oct 06, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.00% | 9,590,616 | 0.60 |
| Oct 05, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | 0.00% | 4,645,109 | 0.29 |
| Oct 02, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | 0.00% | 4,798,756 | 0.29 |
| Oct 01, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 13,642,745 | 0.82 |
| Sep 30, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 14,988,154 | 0.88 |
| Sep 29, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 16,451,213 | 0.97 |
| Sep 28, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | +0.81% | 9,249,151 | 0.54 |
| Sep 25, 2026 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | +0.81% | 10,562,714 | 0.60 |
| Sep 24, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 7,340,607 | 0.41 |
| Sep 23, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 11,778,351 | 0.65 |
| Sep 22, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 11,208,402 | 0.62 |
| Sep 21, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | +2.44% | 16,556,064 | 0.92 |
| Sep 18, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 14,285,741 | 0.80 |
| Sep 17, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | +0.81% | 5,621,496 | 0.31 |
| Sep 16, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | 0.00% | 12,611,523 | 0.70 |
| Sep 15, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 4,535,239 | 0.25 |
| Sep 14, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | +0.81% | 8,530,611 | 0.47 |
| Sep 11, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 15,517,482 | 0.86 |
| Sep 10, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 11,257,681 | 0.62 |
| Sep 09, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 22,304,428 | 1.24 |
| Sep 08, 2026 | 12.60 | 12.90 | 12.60 | 12.60 | 12.60 | 0.00% | 41,089,770 | 2.29 |
| Sep 07, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | +0.80% | 25,265,336 | 1.42 |
| Sep 04, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.50 | +1.59% | 31,946,908 | 1.84 |
| Sep 03, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.30 | +0.79% | 8,800,023 | 0.50 |
