PTT Exploration and Production Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 159.00 | 160.00 | 158.50 | 159.00 | 133.86 | 5,447,523 |
| 2024-04-23 | 158.00 | 159.50 | 157.50 | 158.50 | 133.44 | 8,811,327 |
| 2024-04-22 | 158.00 | 160.50 | 157.50 | 157.50 | 132.60 | 12,864,700 |
| 2024-04-19 | 164.00 | 164.50 | 159.00 | 160.00 | 134.70 | 17,093,240 |
| 2024-04-18 | 161.50 | 163.00 | 157.50 | 159.00 | 133.86 | 15,821,470 |
| 2024-04-17 | 159.50 | 164.50 | 159.00 | 164.00 | 138.07 | 27,243,660 |
| 2024-04-11 | 159.00 | 160.00 | 158.00 | 158.00 | 133.02 | 10,424,770 |
| 2024-04-10 | 159.50 | 160.00 | 158.00 | 159.00 | 133.86 | 10,610,150 |
| 2024-04-09 | 159.50 | 160.00 | 157.50 | 160.00 | 134.70 | 12,661,060 |
| 2024-04-05 | 159.00 | 160.50 | 158.00 | 159.50 | 134.28 | 12,856,350 |
| 2024-04-04 | 159.00 | 159.50 | 158.00 | 158.00 | 133.02 | 7,254,183 |
| 2024-04-03 | 155.00 | 157.50 | 155.00 | 157.50 | 132.60 | 32,175,221 |
| 2024-04-02 | 152.00 | 155.00 | 151.00 | 155.00 | 130.49 | 13,294,870 |
| 2024-04-01 | 153.00 | 153.50 | 150.50 | 151.00 | 127.13 | 3,223,965 |
| 2024-03-29 | 150.00 | 153.00 | 150.00 | 153.00 | 128.81 | 6,845,905 |
| 2024-03-28 | 151.00 | 151.50 | 149.00 | 149.00 | 125.44 | 5,589,621 |
| 2024-03-27 | 151.00 | 152.00 | 150.50 | 151.00 | 127.13 | 2,880,376 |
| 2024-03-26 | 151.50 | 152.00 | 150.00 | 151.00 | 127.13 | 7,926,305 |
| 2024-03-25 | 153.00 | 154.00 | 150.00 | 151.00 | 127.13 | 6,985,955 |
| 2024-03-22 | 153.00 | 154.00 | 152.00 | 152.00 | 127.97 | 6,118,612 |
| 2024-03-21 | 154.00 | 154.50 | 153.00 | 154.50 | 130.07 | 4,345,158 |
| 2024-03-20 | 154.50 | 154.50 | 153.00 | 153.00 | 128.81 | 3,995,117 |
| 2024-03-19 | 154.50 | 155.00 | 153.50 | 154.50 | 130.07 | 10,593,220 |
| 2024-03-18 | 153.50 | 154.50 | 153.00 | 154.00 | 129.65 | 5,734,165 |
| 2024-03-15 | 154.00 | 154.50 | 153.00 | 153.50 | 129.23 | 16,278,700 |
| 2024-03-14 | 151.50 | 153.00 | 151.00 | 153.00 | 128.81 | 9,860,671 |
| 2024-03-13 | 147.50 | 150.00 | 146.50 | 150.00 | 126.28 | 4,991,689 |
| 2024-03-12 | 149.50 | 150.00 | 147.50 | 147.50 | 124.18 | 6,879,592 |
| 2024-03-11 | 152.00 | 152.00 | 149.00 | 149.00 | 125.44 | 8,288,864 |
| 2024-03-08 | 151.00 | 153.00 | 151.00 | 152.50 | 128.39 | 6,853,686 |
| 2024-03-07 | 151.50 | 152.50 | 149.50 | 151.50 | 127.55 | 7,599,832 |
| 2024-03-06 | 151.00 | 153.00 | 150.50 | 151.50 | 127.55 | 4,596,025 |
| 2024-03-05 | 151.00 | 151.50 | 150.00 | 151.00 | 127.13 | 4,000,072 |
| 2024-03-04 | 151.00 | 153.00 | 150.50 | 152.00 | 127.97 | 7,530,240 |
| 2024-03-01 | 151.00 | 152.00 | 149.00 | 150.00 | 126.28 | 9,718,190 |
| 2024-02-29 | 151.50 | 152.50 | 150.50 | 151.00 | 127.13 | 11,020,050 |
| 2024-02-28 | 152.50 | 153.50 | 151.00 | 151.50 | 127.55 | 7,396,248 |
| 2024-02-27 | 153.00 | 153.50 | 151.50 | 153.00 | 128.81 | 10,425,640 |
| 2024-02-23 | 154.00 | 155.50 | 153.00 | 154.00 | 129.65 | 9,227,404 |
| 2024-02-22 | 155.00 | 155.50 | 153.00 | 154.00 | 129.65 | 6,796,332 |
| 2024-02-21 | 150.50 | 154.00 | 150.00 | 154.00 | 129.65 | 11,151,270 |
| 2024-02-20 | 151.00 | 151.50 | 149.50 | 150.50 | 126.71 | 7,078,509 |
| 2024-02-19 | 150.00 | 151.00 | 150.00 | 150.50 | 126.71 | 8,290,008 |
| 2024-02-16 | 153.50 | 155.50 | 152.50 | 155.00 | 126.07 | 8,609,055 |
| 2024-02-15 | 153.00 | 153.50 | 151.50 | 152.00 | 123.63 | 7,628,254 |
| 2024-02-14 | 153.00 | 154.00 | 152.00 | 153.50 | 124.85 | 8,900,815 |
| 2024-02-13 | 154.00 | 154.50 | 153.00 | 154.50 | 125.67 | 3,736,237 |
| 2024-02-12 | 154.00 | 154.00 | 153.00 | 153.00 | 124.45 | 3,226,558 |
| 2024-02-09 | 154.50 | 154.50 | 153.50 | 154.00 | 125.26 | 3,241,698 |
| 2024-02-08 | 153.00 | 154.50 | 152.00 | 154.50 | 125.67 | 8,820,976 |
| 2024-02-07 | 153.50 | 154.00 | 151.50 | 153.50 | 124.85 | 5,049,444 |
| 2024-02-06 | 152.50 | 154.00 | 152.00 | 153.00 | 124.45 | 9,337,078 |
| 2024-02-05 | 152.00 | 152.00 | 151.00 | 152.00 | 123.63 | 6,594,510 |
| 2024-02-02 | 149.50 | 151.50 | 149.50 | 151.50 | 123.23 | 3,775,358 |
| 2024-02-01 | 149.50 | 152.00 | 149.00 | 150.00 | 122.01 | 12,367,900 |
| 2024-01-31 | 149.00 | 150.50 | 148.50 | 150.00 | 122.01 | 18,252,490 |
| 2024-01-30 | 149.00 | 149.00 | 146.00 | 146.50 | 119.16 | 10,851,220 |
| 2024-01-29 | 150.50 | 151.00 | 149.00 | 149.50 | 121.60 | 9,945,977 |
| 2024-01-26 | 150.00 | 151.00 | 147.50 | 149.00 | 121.19 | 14,867,310 |
| 2024-01-25 | 149.00 | 150.50 | 148.50 | 149.50 | 121.60 | 6,336,763 |
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.