PTT Exploration and Production Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 144.00 | 144.50 | 141.50 | 143.00 | 120.39 | 5,945,342 |
| 2024-07-23 | 144.00 | 146.00 | 144.00 | 145.00 | 122.07 | 6,248,875 |
| 2024-07-19 | 146.50 | 147.00 | 144.50 | 144.50 | 121.65 | 5,793,418 |
| 2024-07-18 | 147.50 | 148.00 | 146.00 | 147.50 | 124.18 | 5,712,026 |
| 2024-07-17 | 146.50 | 148.00 | 145.50 | 145.50 | 122.50 | 7,931,930 |
| 2024-07-16 | 149.50 | 149.50 | 145.50 | 146.00 | 122.92 | 10,292,360 |
| 2024-07-15 | 150.50 | 151.00 | 149.50 | 149.50 | 125.86 | 5,399,613 |
| 2024-07-12 | 150.50 | 151.50 | 150.00 | 151.00 | 127.13 | 5,547,854 |
| 2024-07-11 | 151.50 | 151.50 | 150.00 | 150.50 | 126.71 | 8,761,919 |
| 2024-07-10 | 151.00 | 151.50 | 150.00 | 151.00 | 127.13 | 7,780,641 |
| 2024-07-09 | 152.50 | 153.00 | 151.00 | 151.50 | 127.55 | 8,944,505 |
| 2024-07-08 | 153.00 | 153.50 | 152.00 | 153.50 | 129.23 | 5,455,751 |
| 2024-07-05 | 152.50 | 153.00 | 151.50 | 152.50 | 128.39 | 5,684,987 |
| 2024-07-04 | 153.50 | 154.00 | 151.50 | 152.00 | 127.97 | 6,210,318 |
| 2024-07-03 | 153.00 | 153.50 | 152.00 | 153.00 | 128.81 | 3,254,864 |
| 2024-07-02 | 154.00 | 154.00 | 152.50 | 153.00 | 128.81 | 5,330,152 |
| 2024-07-01 | 151.50 | 153.50 | 151.50 | 153.00 | 128.81 | 4,057,081 |
| 2024-06-28 | 153.50 | 153.50 | 150.50 | 152.00 | 127.97 | 15,187,860 |
| 2024-06-27 | 153.00 | 153.50 | 152.50 | 153.50 | 129.23 | 3,904,729 |
| 2024-06-26 | 153.00 | 154.50 | 152.50 | 154.00 | 129.65 | 6,444,721 |
| 2024-06-25 | 153.00 | 154.50 | 153.00 | 154.00 | 129.65 | 6,771,310 |
| 2024-06-24 | 151.00 | 153.00 | 150.50 | 153.00 | 128.81 | 3,896,890 |
| 2024-06-21 | 151.00 | 152.50 | 150.50 | 152.00 | 127.97 | 6,270,229 |
| 2024-06-20 | 151.00 | 151.00 | 149.50 | 151.00 | 127.13 | 3,866,232 |
| 2024-06-19 | 151.50 | 151.50 | 149.50 | 151.50 | 127.55 | 8,687,654 |
| 2024-06-18 | 150.00 | 151.50 | 150.00 | 150.50 | 126.71 | 5,344,272 |
| 2024-06-17 | 150.00 | 151.00 | 148.00 | 148.50 | 125.02 | 7,262,265 |
| 2024-06-14 | 150.50 | 151.00 | 150.00 | 150.50 | 126.71 | 6,290,113 |
| 2024-06-13 | 153.00 | 153.50 | 150.00 | 150.50 | 126.71 | 6,381,178 |
| 2024-06-12 | 152.00 | 154.00 | 151.50 | 154.00 | 129.65 | 11,797,960 |
| 2024-06-11 | 153.00 | 153.00 | 149.50 | 150.00 | 126.28 | 11,123,970 |
| 2024-06-10 | 152.50 | 153.00 | 151.00 | 152.00 | 127.97 | 4,463,321 |
| 2024-06-07 | 152.50 | 153.50 | 152.00 | 152.50 | 128.39 | 4,941,941 |
| 2024-06-06 | 153.00 | 153.00 | 151.50 | 151.50 | 127.55 | 5,058,547 |
| 2024-06-05 | 153.00 | 154.00 | 152.00 | 153.00 | 128.81 | 5,832,510 |
| 2024-06-04 | 152.00 | 154.00 | 151.00 | 153.50 | 129.23 | 12,928,720 |
| 2024-05-31 | 154.00 | 155.50 | 153.50 | 154.00 | 129.65 | 9,716,746 |
| 2024-05-30 | 156.00 | 156.00 | 154.50 | 155.00 | 130.49 | 4,710,893 |
| 2024-05-29 | 157.00 | 157.50 | 155.50 | 156.50 | 131.76 | 6,674,998 |
| 2024-05-28 | 156.50 | 156.50 | 155.50 | 156.00 | 131.34 | 3,817,614 |
| 2024-05-27 | 154.00 | 156.00 | 153.00 | 156.00 | 131.34 | 4,196,087 |
| 2024-05-24 | 153.00 | 154.00 | 153.00 | 154.00 | 129.65 | 2,856,708 |
| 2024-05-23 | 152.00 | 154.00 | 152.00 | 154.00 | 129.65 | 7,317,068 |
| 2024-05-21 | 158.00 | 158.00 | 155.00 | 155.00 | 130.49 | 6,237,625 |
| 2024-05-20 | 156.50 | 159.50 | 156.00 | 158.50 | 133.44 | 13,144,450 |
| 2024-05-17 | 156.50 | 156.50 | 154.00 | 155.00 | 130.49 | 5,137,161 |
| 2024-05-16 | 154.50 | 156.00 | 154.00 | 155.50 | 130.91 | 12,732,130 |
| 2024-05-15 | 154.00 | 154.50 | 152.50 | 154.50 | 130.07 | 5,094,515 |
| 2024-05-14 | 154.00 | 154.50 | 153.00 | 154.50 | 130.07 | 4,242,841 |
| 2024-05-13 | 152.50 | 154.00 | 151.50 | 154.00 | 129.65 | 7,815,733 |
| 2024-05-10 | 153.00 | 154.00 | 152.50 | 153.50 | 129.23 | 3,531,225 |
| 2024-05-09 | 153.00 | 154.00 | 152.50 | 152.50 | 128.39 | 4,627,210 |
| 2024-05-08 | 153.00 | 153.50 | 152.00 | 152.00 | 127.97 | 5,140,339 |
| 2024-05-07 | 151.00 | 154.00 | 150.00 | 153.00 | 128.81 | 10,220,350 |
| 2024-05-03 | 150.00 | 152.00 | 150.00 | 152.00 | 127.97 | 12,902,010 |
| 2024-05-02 | 154.00 | 154.50 | 150.00 | 150.50 | 126.71 | 23,881,430 |
| 2024-04-30 | 156.00 | 158.00 | 156.00 | 156.50 | 131.76 | 11,331,950 |
| 2024-04-29 | 156.00 | 157.00 | 155.50 | 156.50 | 131.76 | 7,934,878 |
| 2024-04-26 | 157.50 | 158.00 | 156.00 | 156.50 | 131.76 | 6,952,970 |
| 2024-04-25 | 158.00 | 158.50 | 156.00 | 157.00 | 132.18 | 9,522,192 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 4.5000 THB |
| 2026-02-23 | 4.6500 THB |
| 2025-08-08 | 4.1000 THB |
| 2025-02-25 | 5.1250 THB |
| 2024-08-13 | 4.5000 THB |
| 2024-02-19 | 5.2500 THB |
| 2023-08-15 | 4.2500 THB |
| 2023-02-14 | 5.0000 THB |
| 2022-08-15 | 4.2500 THB |
| 2022-02-10 | 3.0000 THB |
| 2021-08-11 | 2.0000 THB |
| 2021-03-01 | 2.7500 THB |
| 2020-08-13 | 1.5000 THB |
| 2020-02-13 | 3.7500 THB |
| 2019-08-08 | 2.2500 THB |
| 2019-02-12 | 3.2500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.