PTT Exploration and Production Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 147.50 | 149.50 | 146.00 | 149.00 | 121.19 | 5,489,793 |
| 2024-01-23 | 150.00 | 150.50 | 147.00 | 148.00 | 120.38 | 7,642,064 |
| 2024-01-22 | 149.00 | 150.00 | 148.00 | 148.50 | 120.79 | 3,459,434 |
| 2024-01-19 | 147.50 | 150.00 | 147.00 | 149.50 | 121.60 | 6,074,954 |
| 2024-01-18 | 147.50 | 148.50 | 146.00 | 146.50 | 119.16 | 7,857,358 |
| 2024-01-17 | 149.00 | 149.50 | 147.00 | 148.00 | 120.38 | 15,866,510 |
| 2024-01-16 | 149.50 | 150.50 | 148.50 | 150.00 | 122.01 | 6,903,341 |
| 2024-01-15 | 150.00 | 150.50 | 149.50 | 150.00 | 122.01 | 1,848,227 |
| 2024-01-12 | 150.50 | 151.00 | 150.00 | 150.50 | 122.41 | 9,248,947 |
| 2024-01-11 | 148.50 | 150.00 | 148.50 | 149.00 | 121.19 | 5,492,878 |
| 2024-01-10 | 150.00 | 150.50 | 148.00 | 148.00 | 120.38 | 7,459,386 |
| 2024-01-09 | 148.00 | 150.00 | 146.50 | 150.00 | 122.01 | 13,482,030 |
| 2024-01-08 | 152.50 | 152.50 | 149.00 | 149.00 | 121.19 | 7,987,854 |
| 2024-01-05 | 149.50 | 151.50 | 149.00 | 151.00 | 122.82 | 10,000,470 |
| 2024-01-04 | 148.50 | 150.50 | 148.00 | 149.50 | 121.60 | 10,278,630 |
| 2024-01-03 | 149.50 | 149.50 | 146.00 | 146.00 | 118.75 | 8,809,263 |
| 2024-01-02 | 149.00 | 151.00 | 148.50 | 151.00 | 122.82 | 5,723,379 |
| 2023-12-28 | 148.00 | 149.50 | 147.50 | 149.50 | 121.60 | 5,443,768 |
| 2023-12-27 | 150.00 | 150.50 | 147.50 | 148.00 | 120.38 | 6,407,433 |
| 2023-12-26 | 148.00 | 149.00 | 147.00 | 148.50 | 120.79 | 3,738,195 |
| 2023-12-25 | 147.50 | 148.50 | 146.50 | 148.00 | 120.38 | 2,883,047 |
| 2023-12-22 | 146.00 | 147.50 | 145.50 | 147.50 | 119.97 | 3,764,261 |
| 2023-12-21 | 147.00 | 147.50 | 146.00 | 146.50 | 119.16 | 5,451,133 |
| 2023-12-20 | 149.00 | 149.00 | 147.00 | 147.50 | 119.97 | 8,670,560 |
| 2023-12-19 | 148.00 | 148.50 | 147.00 | 147.50 | 119.97 | 5,377,965 |
| 2023-12-18 | 146.50 | 147.50 | 145.50 | 147.50 | 119.97 | 5,924,217 |
| 2023-12-15 | 144.50 | 147.00 | 144.50 | 147.00 | 119.57 | 15,119,270 |
| 2023-12-14 | 144.00 | 144.00 | 142.00 | 143.50 | 116.72 | 9,177,545 |
| 2023-12-13 | 142.00 | 144.00 | 141.50 | 142.50 | 115.91 | 7,781,205 |
| 2023-12-12 | 142.50 | 144.50 | 141.00 | 144.50 | 117.53 | 12,342,140 |
| 2023-12-08 | 142.00 | 143.50 | 140.50 | 142.00 | 115.50 | 17,125,551 |
| 2023-12-07 | 139.50 | 142.00 | 137.50 | 140.50 | 114.28 | 29,609,820 |
| 2023-12-06 | 142.00 | 143.50 | 141.00 | 143.00 | 116.31 | 16,398,711 |
| 2023-12-04 | 145.50 | 146.00 | 144.00 | 145.50 | 118.35 | 9,951,385 |
| 2023-12-01 | 148.50 | 151.00 | 148.00 | 148.50 | 120.79 | 12,388,020 |
| 2023-11-30 | 153.00 | 154.00 | 150.00 | 151.50 | 123.23 | 16,379,960 |
| 2023-11-29 | 155.50 | 156.00 | 153.00 | 153.00 | 124.45 | 13,189,790 |
| 2023-11-28 | 156.00 | 156.50 | 153.00 | 153.50 | 124.85 | 13,805,580 |
| 2023-11-27 | 158.00 | 158.50 | 155.00 | 155.50 | 126.48 | 9,049,423 |
| 2023-11-24 | 160.00 | 160.00 | 158.00 | 159.00 | 129.33 | 7,750,660 |
| 2023-11-23 | 160.00 | 160.50 | 159.50 | 160.00 | 130.14 | 2,911,322 |
| 2023-11-22 | 160.50 | 161.00 | 159.50 | 160.50 | 130.55 | 4,059,962 |
| 2023-11-21 | 161.50 | 162.00 | 160.50 | 161.00 | 130.95 | 5,716,325 |
| 2023-11-20 | 160.50 | 162.00 | 159.50 | 160.00 | 130.14 | 7,117,029 |
| 2023-11-17 | 160.00 | 160.00 | 158.00 | 158.50 | 128.92 | 10,525,970 |
| 2023-11-16 | 160.50 | 162.50 | 160.00 | 161.50 | 131.36 | 4,430,480 |
| 2023-11-15 | 163.00 | 163.00 | 161.00 | 162.00 | 131.77 | 6,273,581 |
| 2023-11-14 | 161.00 | 163.00 | 160.50 | 162.00 | 131.77 | 7,574,161 |
| 2023-11-13 | 160.00 | 160.50 | 159.00 | 160.00 | 130.14 | 5,654,512 |
| 2023-11-10 | 161.00 | 163.00 | 160.00 | 161.50 | 131.36 | 4,858,078 |
| 2023-11-09 | 159.00 | 162.50 | 158.50 | 162.00 | 131.77 | 12,748,730 |
| 2023-11-08 | 159.50 | 160.50 | 158.00 | 160.50 | 130.55 | 14,336,110 |
| 2023-11-07 | 163.00 | 165.50 | 162.00 | 163.00 | 132.58 | 12,761,030 |
| 2023-11-06 | 164.00 | 165.00 | 163.00 | 163.50 | 132.99 | 11,107,110 |
| 2023-11-03 | 163.00 | 165.50 | 162.50 | 165.00 | 134.21 | 13,124,070 |
| 2023-11-02 | 163.00 | 164.00 | 160.50 | 161.50 | 131.36 | 10,314,050 |
| 2023-11-01 | 164.00 | 164.00 | 160.50 | 163.00 | 132.58 | 10,917,570 |
| 2023-10-31 | 167.00 | 167.00 | 164.00 | 164.00 | 133.39 | 12,057,630 |
| 2023-10-30 | 168.00 | 169.00 | 166.50 | 169.00 | 137.46 | 5,328,453 |
| 2023-10-27 | 169.50 | 169.50 | 167.00 | 169.00 | 137.46 | 7,314,181 |
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.