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 |