PTT Oil and Retail Business PCL (OR)

OR
🏛️ 태국 →
14.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:55 13.60 13.60 13.60 13.60 3,054.5K
10:00 13.70 13.80 13.70 13.70 695.4K
10:05 13.80 13.80 13.70 13.80 357.1K
10:10 13.80 14.10 13.80 13.90 5,391.1K
10:15 13.90 14.00 13.90 14.00 59.5K
10:20 14.00 14.00 13.90 14.00 2,070.7K
10:25 14.00 14.10 14.00 14.00 94.8K
10:30 14.00 14.20 14.00 14.20 4,374.1K
10:35 14.20 14.20 14.10 14.20 1,074.8K
10:40 14.10 14.20 14.10 14.10 176.4K
10:45 14.10 14.20 14.10 14.20 58.8K
10:50 14.20 14.20 14.10 14.10 31.7K
10:55 14.10 14.20 14.10 14.10 270.1K
11:00 14.10 14.20 14.10 14.20 112.3K
11:05 14.10 14.20 14.10 14.20 23.9K
11:10 14.10 14.20 14.10 14.20 10.3K
11:15 14.10 14.20 14.10 14.10 54.5K
11:20 14.10 14.10 14.00 14.10 1,056.4K
11:25 14.10 14.10 14.00 14.10 84.8K
11:30 14.10 14.10 14.00 14.00 29.7K
11:35 14.00 14.10 14.00 14.10 1,092.1K
11:40 14.10 14.10 14.10 14.10 527.9K
11:45 14.20 14.20 14.10 14.20 11.7K
11:50 14.10 14.20 14.10 14.10 32.0K
11:55 14.10 14.20 14.10 14.10 42.6K
12:00 14.10 14.10 14.10 14.10 8.6K
12:05 14.10 14.10 14.10 14.10 1.8K
12:10 14.10 14.20 14.10 14.20 36.5K
12:15 14.10 14.20 14.10 14.10 21.2K
12:20 14.10 14.10 14.10 14.10 21.1K
12:25 14.10 14.20 14.10 14.20 1,447.5K
13:55 14.10 14.40 14.10 14.30 4,165.0K
14:00 14.30 14.40 14.30 14.30 212.4K
14:05 14.30 14.40 14.30 14.40 3,365.3K
14:10 14.40 14.40 14.30 14.40 2,770.0K
14:15 14.30 14.50 14.30 14.40 2,224.4K
14:20 14.40 14.40 14.40 14.40 42.9K
14:25 14.50 14.50 14.40 14.40 241.5K
14:30 14.40 14.50 14.40 14.40 261.0K
14:35 14.40 14.50 14.40 14.40 281.1K
14:40 14.40 14.40 14.30 14.40 901.9K
14:45 14.40 14.40 14.30 14.30 117.1K
14:50 14.40 14.40 14.30 14.30 190.1K
14:55 14.30 14.40 14.30 14.40 1,772.5K
15:00 14.40 14.50 14.40 14.50 128.2K
15:05 14.50 14.50 14.40 14.40 47.2K
15:10 14.40 14.50 14.40 14.40 162.1K
15:15 14.40 14.50 14.40 14.40 74.6K
15:20 14.40 14.50 14.40 14.50 110.4K
15:25 14.50 14.50 14.40 14.40 43.6K
15:30 14.40 14.50 14.40 14.40 46.2K
15:35 14.40 14.50 14.40 14.40 67.6K
15:40 14.40 14.50 14.40 14.40 92.6K
15:45 14.40 14.50 14.40 14.40 3,163.6K
15:50 14.40 14.40 14.40 14.40 58.8K
15:55 14.40 14.40 14.40 14.40 140.8K
16:00 14.40 14.50 14.40 14.50 53.8K
16:05 14.40 14.50 14.40 14.40 5,395.1K
16:10 14.40 14.40 14.40 14.40 62.8K
16:15 14.40 14.50 14.40 14.40 237.4K
16:20 14.40 14.50 14.40 14.40 90.2K
16:25 14.50 14.50 14.40 14.50 1,259.4K
16:35 14.50 14.50 14.50 14.50 4,854.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 13.60 14.50 13.60 14.50 55.0M
2025-09-25 13.60 13.70 13.50 13.70 23.3M
2025-09-24 13.50 13.60 13.40 13.60 9.7M
2025-09-23 13.70 13.70 13.50 13.50 13.4M
2025-09-22 13.80 13.90 13.60 13.70 11.5M
2025-09-19 13.90 14.00 13.60 13.80 26.6M
2025-09-18 14.20 14.20 13.60 13.80 29.8M
2025-09-17 14.40 14.40 14.10 14.10 21.4M
2025-09-16 14.30 14.60 14.30 14.40 25.3M
2025-09-15 14.30 14.40 14.00 14.30 26.0M
2025-09-12 14.50 14.60 14.20 14.20 15.6M
2025-09-11 14.50 14.50 14.20 14.50 23.0M
2025-09-10 14.50 14.60 14.20 14.50 23.8M
2025-09-09 14.50 14.50 14.10 14.50 47.1M
2025-09-08 14.70 14.70 14.20 14.60 47.2M
2025-09-05 14.00 14.40 13.90 14.40 61.8M
2025-09-04 13.30 13.80 13.30 13.80 48.9M
2025-09-03 13.20 13.60 13.20 13.60 66.7M
2025-09-02 13.30 13.30 13.00 13.20 49.5M
2025-09-01 13.40 13.40 13.00 13.30 34.7M
2025-08-29 12.90 13.50 12.80 13.30 61.6M
2025-08-28 12.50 13.10 12.50 13.00 54.6M
2025-08-27 12.50 12.80 12.40 12.50 56.4M
2025-08-26 12.80 12.80 12.40 12.40 344.2M
2025-08-25 13.10 13.20 12.90 12.90 34.8M
2025-08-22 12.70 12.90 12.50 12.80 25.0M
2025-08-21 13.10 13.10 12.70 12.70 40.3M
2025-08-20 12.90 13.20 12.70 13.10 43.1M
2025-08-19 13.00 13.30 13.00 13.00 33.0M
2025-08-18 13.20 13.40 13.00 13.10 35.7M
2025-08-15 13.50 13.50 12.90 13.10 28.8M
2025-08-14 13.10 13.70 13.10 13.50 52.5M
2025-08-13 13.00 13.30 12.60 13.00 75.2M
2025-08-08 12.50 12.90 12.30 12.90 33.0M
2025-08-07 13.10 13.30 12.90 12.90 25.3M
2025-08-06 13.00 13.30 12.70 13.10 40.5M
2025-08-05 13.70 13.70 13.00 13.10 27.3M
2025-08-04 13.30 13.60 13.30 13.60 9.9M
2025-08-01 14.00 14.00 13.20 13.20 21.5M
2025-07-31 13.90 14.10 13.70 13.90 17.5M
2025-07-30 13.30 14.20 13.30 14.00 34.9M
2025-07-29 13.20 13.50 12.80 13.30 23.9M
2025-07-25 12.90 13.10 12.80 13.00 15.6M
2025-07-24 13.00 13.30 12.90 13.00 18.1M
2025-07-23 12.70 13.30 12.60 13.30 28.0M
2025-07-22 12.50 12.80 12.30 12.60 21.2M
2025-07-21 12.80 12.80 12.50 12.60 13.1M
2025-07-18 12.50 12.70 12.40 12.70 13.4M
2025-07-17 12.10 12.70 12.10 12.50 25.1M
2025-07-16 11.80 12.20 11.80 12.00 17.5M
2025-07-15 11.60 12.00 11.50 11.80 17.6M
2025-07-14 11.50 11.60 11.30 11.60 13.2M
2025-07-11 11.10 11.50 11.10 11.40 9.1M
2025-07-09 11.10 11.20 10.90 11.00 7.4M
2025-07-08 10.90 11.30 10.90 11.20 9.4M
2025-07-07 11.00 11.20 10.80 11.10 14.8M
2025-07-04 11.30 11.40 11.00 11.10 7.4M
2025-07-03 11.30 11.50 11.20 11.30 5.8M
2025-07-02 11.30 11.50 11.20 11.40 12.6M
2025-07-01 11.50 11.50 11.00 11.40 17.0M
2025-06-30 10.90 11.30 10.90 11.30 20.7M
2025-06-27 11.10 11.20 10.80 10.80 18.7M
2025-06-26 10.70 11.30 10.70 11.10 24.7M
2025-06-25 10.60 10.90 10.40 10.80 23.4M
2025-06-24 10.50 10.60 10.10 10.60 33.5M
2025-06-23 10.20 10.40 10.10 10.20 25.9M
2025-06-20 10.60 10.80 10.50 10.50 21.9M
2025-06-19 10.80 10.90 10.50 10.50 18.0M
2025-06-18 11.30 11.40 10.90 11.00 15.0M
2025-06-17 11.30 11.70 11.20 11.30 9.4M
2025-06-16 11.40 11.50 11.10 11.30 17.1M
2025-06-13 11.50 11.70 11.30 11.50 16.8M
2025-06-12 11.90 12.10 11.60 11.60 10.1M
2025-06-11 11.80 12.00 11.80 11.90 11.2M
2025-06-10 12.00 12.10 11.70 11.80 14.6M
2025-06-09 12.10 12.20 12.00 12.10 7.6M
2025-06-06 11.80 12.00 11.70 12.00 15.8M
2025-06-05 11.90 12.10 11.70 11.80 17.9M
2025-06-04 11.80 12.00 11.50 11.90 25.9M
2025-05-30 11.90 12.20 11.80 11.80 59.3M
2025-05-29 12.40 12.50 11.90 12.10 21.8M
2025-05-28 12.30 12.50 12.20 12.20 8.2M
2025-05-27 12.70 12.70 12.20 12.20 19.4M
2025-05-26 13.00 13.10 12.50 12.60 24.3M
2025-05-23 12.70 13.20 12.70 13.00 34.4M
2025-05-22 12.50 12.80 12.40 12.50 12.1M
2025-05-21 12.70 12.80 12.50 12.60 25.4M
2025-05-20 13.10 13.10 12.60 12.80 26.3M
2025-05-19 12.80 13.10 12.30 13.00 53.3M
2025-05-16 13.30 13.30 12.80 12.80 19.2M
2025-05-15 13.40 13.50 13.00 13.20 36.0M
2025-05-14 13.60 13.70 13.40 13.50 35.2M
2025-05-13 14.60 14.70 13.50 13.60 45.6M
2025-05-09 14.60 14.80 14.10 14.30 28.9M
2025-05-08 14.60 14.70 14.30 14.50 28.9M
2025-05-07 14.80 14.90 14.60 14.70 13.7M
2025-05-06 14.50 15.10 14.40 14.70 27.0M
2025-05-02 14.40 14.70 14.40 14.50 16.5M
2025-04-30 14.10 14.50 13.90 14.50 31.5M
2025-04-29 13.70 14.20 13.50 14.20 31.7M
2025-04-28 13.10 13.70 13.10 13.70 32.3M
2025-04-25 12.90 13.30 12.90 13.10 23.6M
2025-04-24 13.00 13.20 12.90 12.90 16.5M
2025-04-23 13.20 13.40 13.00 13.20 23.4M
2025-04-22 12.90 13.20 12.80 13.10 21.1M
2025-04-21 12.70 13.00 12.60 12.90 25.8M
2025-04-18 12.60 12.80 12.50 12.70 17.2M
2025-04-17 12.60 12.80 12.50 12.50 17.0M
2025-04-16 12.60 12.90 12.40 12.60 37.3M
2025-04-11 12.50 12.60 12.30 12.40 21.2M
2025-04-10 12.30 12.80 12.10 12.60 52.3M
2025-04-09 11.50 12.20 11.40 12.10 29.0M
2025-04-08 11.60 11.80 11.10 11.50 34.5M
2025-04-04 12.30 12.40 11.80 12.00 26.2M
2025-04-03 12.00 12.50 12.00 12.40 28.8M
2025-04-02 11.80 12.30 11.80 12.30 40.2M
2025-04-01 12.00 12.00 11.80 11.90 10.7M
2025-03-31 11.70 12.10 11.50 11.80 50.0M
2025-03-28 11.40 12.20 11.20 11.90 49.5M
2025-03-27 11.10 11.40 11.00 11.40 26.5M
2025-03-26 10.60 11.20 10.50 11.10 39.5M
2025-03-25 10.70 10.70 10.40 10.50 13.2M
2025-03-24 10.50 10.80 10.50 10.70 6.4M
2025-03-21 10.70 10.90 10.60 10.60 20.9M
2025-03-20 10.80 10.90 10.70 10.70 16.5M
2025-03-19 10.40 11.00 10.30 10.80 30.2M
2025-03-18 10.60 10.60 10.10 10.40 20.9M
2025-03-17 10.60 10.60 10.30 10.50 11.5M
2025-03-14 10.50 10.70 10.40 10.50 22.9M
2025-03-13 10.60 10.70 10.40 10.40 11.3M
2025-03-12 10.80 10.90 10.50 10.50 16.9M
2025-03-11 10.70 11.00 10.40 10.90 29.0M
2025-03-10 11.10 11.20 10.80 10.80 17.4M
2025-03-07 11.00 11.20 10.90 11.20 10.8M
2025-03-06 11.50 11.50 10.90 11.00 22.5M
2025-03-05 10.90 11.40 10.90 11.40 17.8M
2025-03-04 11.20 11.30 10.80 10.80 14.3M
2025-03-03 11.00 11.50 10.80 11.50 13.4M
2025-02-28 11.00 11.20 10.80 11.00 33.0M
2025-02-27 11.30 11.50 11.00 11.20 12.9M
2025-02-26 11.40 11.50 11.10 11.50 15.0M
2025-02-25 11.90 11.90 11.40 11.40 18.8M
2025-02-24 12.00 12.00 11.60 11.90 15.5M
2025-02-21 12.30 12.50 12.10 12.20 7.5M
2025-02-20 12.30 12.60 12.30 12.30 16.9M
2025-02-19 12.30 12.60 12.30 12.50 11.1M
2025-02-18 12.30 12.50 12.20 12.30 11.1M
2025-02-17 12.90 12.90 12.00 12.40 36.6M
2025-02-14 12.20 12.50 12.20 12.40 19.2M
2025-02-13 11.90 12.70 11.80 12.20 49.2M
2025-02-11 11.10 11.40 11.00 11.40 12.4M
2025-02-10 11.20 11.30 11.00 11.10 9.1M
2025-02-07 11.00 11.30 10.80 11.30 25.1M
2025-02-06 11.30 11.30 10.80 10.90 20.5M
2025-02-05 11.30 11.60 11.10 11.30 11.8M
2025-02-04 11.40 11.60 11.20 11.30 13.9M
2025-02-03 10.90 11.40 10.70 11.40 23.9M
2025-01-31 11.90 12.10 11.60 11.60 29.4M
2025-01-30 11.60 12.00 11.60 11.80 23.8M
2025-01-29 11.90 11.90 11.60 11.70 11.6M
2025-01-28 11.60 12.00 11.50 11.90 22.1M
2025-01-27 11.60 11.70 11.50 11.50 6.2M
2025-01-24 11.50 11.70 11.50 11.60 4.8M
2025-01-23 11.70 11.80 11.40 11.50 10.9M
2025-01-22 11.90 11.90 11.50 11.80 11.1M
2025-01-21 11.90 12.00 11.70 11.80 18.4M
2025-01-20 12.00 12.00 11.80 11.80 5.0M
2025-01-17 11.80 12.00 11.70 11.90 9.0M
2025-01-16 12.20 12.30 11.90 12.00 9.8M
2025-01-15 11.90 12.20 11.70 12.20 15.0M
2025-01-14 11.90 12.40 11.80 11.90 25.3M
2025-01-13 11.60 12.10 11.60 11.70 14.9M
2025-01-10 11.90 12.00 11.50 11.70 21.2M
2025-01-09 12.20 12.30 11.80 11.90 16.1M
2025-01-08 12.40 12.50 12.20 12.20 13.3M
2025-01-07 12.40 12.60 12.20 12.50 16.8M
2025-01-06 13.10 13.10 12.30 12.40 22.5M
2025-01-03 13.00 13.30 12.90 13.00 12.2M
2025-01-02 13.30 13.40 12.90 13.00 13.6M