PTT Exploration and Production Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	171.00	172.00	168.50	169.00	137.46	7,568,128
2023-10-25	168.50	170.00	168.50	170.00	138.27	7,434,223
2023-10-24	170.50	172.00	169.50	169.50	137.87	9,588,868
2023-10-20	173.00	175.00	172.00	173.50	141.12	13,613,190
2023-10-19	173.00	174.00	171.50	171.50	139.49	11,128,170
2023-10-18	171.50	175.00	171.00	175.00	142.34	21,931,051
2023-10-17	170.50	171.00	169.00	170.00	138.27	11,921,460
2023-10-16	172.00	172.00	170.00	172.00	139.90	14,666,620
2023-10-12	167.50	169.00	167.00	169.00	137.46	6,733,905
2023-10-11	169.00	170.50	168.50	169.00	137.46	9,250,818
2023-10-10	169.00	169.50	167.00	168.50	137.05	9,510,931
2023-10-09	166.50	169.00	166.00	168.50	137.05	24,696,221
2023-10-06	162.00	162.50	161.00	162.00	131.77	4,004,264
2023-10-05	162.50	162.50	159.50	161.50	131.36	12,364,940
2023-10-04	163.00	166.00	162.50	165.50	134.61	9,140,924
2023-10-03	167.00	167.50	162.50	163.00	132.58	18,085,391
2023-10-02	171.50	172.00	168.00	170.00	138.27	9,243,001
2023-09-29	171.50	173.00	170.50	171.00	139.09	12,764,290
2023-09-28	172.50	174.00	170.50	170.50	138.68	21,423,430
2023-09-27	169.50	171.00	169.00	170.50	138.68	16,122,730
2023-09-26	167.50	170.00	167.00	168.50	137.05	19,636,820
2023-09-25	166.00	167.50	164.50	166.50	135.43	12,313,080
2023-09-22	166.00	167.50	165.50	166.50	135.43	10,858,770
2023-09-21	164.00	166.00	164.00	165.50	134.61	8,065,250
2023-09-20	168.00	168.00	165.00	165.50	134.61	14,948,480
2023-09-19	168.50	169.50	167.50	169.00	137.46	9,552,194
2023-09-18	167.50	169.00	167.00	168.00	136.65	9,506,360
2023-09-15	168.00	169.00	167.50	167.50	136.24	13,715,510
2023-09-14	167.00	167.50	166.00	167.00	135.83	10,608,500
2023-09-13	167.00	167.50	166.00	167.00	135.83	9,158,794
2023-09-12	165.00	166.50	164.50	165.50	134.61	5,945,546
2023-09-11	166.50	167.00	164.00	164.50	133.80	8,181,952
2023-09-08	166.00	167.50	165.00	167.50	136.24	6,901,751
2023-09-07	166.50	167.50	165.00	167.00	135.83	11,347,640
2023-09-06	163.00	166.00	163.00	166.00	135.02	22,733,680
2023-09-05	161.50	162.50	160.50	161.00	130.95	5,184,839
2023-09-04	163.00	164.50	161.00	161.50	131.36	11,614,320
2023-09-01	161.00	162.50	160.50	162.50	132.17	12,137,890
2023-08-31	162.00	162.50	158.50	158.50	128.92	27,572,631
2023-08-30	161.00	163.00	160.50	163.00	132.58	11,859,360
2023-08-29	160.00	160.50	158.50	160.00	130.14	7,103,804
2023-08-28	159.50	161.00	159.50	160.00	130.14	5,380,522
2023-08-25	157.50	159.00	157.50	159.00	129.33	6,019,376
2023-08-24	158.00	159.00	157.00	157.50	128.11	6,769,306
2023-08-23	159.50	160.00	158.00	158.00	128.51	8,884,951
2023-08-22	159.50	160.00	158.00	159.00	129.33	8,041,413
2023-08-21	160.00	161.00	158.50	160.50	130.55	5,953,431
2023-08-18	159.00	160.50	158.50	158.50	128.92	7,472,838
2023-08-17	159.00	159.50	158.00	158.00	128.51	6,873,120
2023-08-16	160.50	161.00	159.00	160.50	130.55	11,692,730
2023-08-15	162.00	163.00	160.50	161.50	131.36	10,334,030
2023-08-11	166.50	166.50	165.00	166.00	131.47	10,836,250
2023-08-10	164.50	166.50	164.50	166.50	131.86	19,909,711
2023-08-09	162.00	163.50	161.50	163.00	129.09	7,359,183
2023-08-08	162.50	162.50	160.50	161.00	127.51	10,972,800
2023-08-07	162.50	163.50	162.00	163.00	129.09	9,001,274
2023-08-04	161.50	163.00	161.00	162.00	128.30	10,648,570
2023-08-03	160.50	161.00	159.00	159.50	126.32	9,258,804
2023-08-02	161.00	162.50	161.00	162.50	128.70	12,883,770
2023-07-31	159.50	160.50	159.00	159.50	126.32	8,084,414

← NewerPage 13 of 21 · 1,214 trading daysOlder →

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.