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
2023-07-27	159.50	160.50	158.50	159.50	126.32	6,224,035
2023-07-26	160.00	160.50	159.00	159.50	126.32	4,586,551
2023-07-25	162.00	162.00	159.50	160.50	127.11	8,373,669
2023-07-24	159.00	160.50	158.50	159.50	126.32	8,044,262
2023-07-21	156.00	158.50	155.50	158.00	125.13	6,741,138
2023-07-20	158.00	158.50	155.00	155.50	123.15	8,653,610
2023-07-19	157.50	159.00	157.00	157.50	124.74	10,204,810
2023-07-18	154.50	156.50	154.50	156.50	123.94	7,811,380
2023-07-17	157.50	157.50	154.50	155.00	122.76	11,716,670
2023-07-14	158.00	159.00	157.00	158.50	125.53	7,094,964
2023-07-13	155.00	157.00	155.00	157.00	124.34	7,289,197
2023-07-12	153.50	156.00	153.50	155.00	122.76	16,155,920
2023-07-11	152.50	153.00	151.00	152.00	120.38	5,524,453
2023-07-10	152.00	153.00	151.50	152.00	120.38	7,448,259
2023-07-07	151.00	151.50	149.50	150.50	119.19	5,811,970
2023-07-06	153.00	153.00	150.00	151.00	119.59	7,641,563
2023-07-05	151.00	153.00	151.00	153.00	121.17	7,691,068
2023-07-04	151.50	152.00	149.50	151.00	119.59	5,652,082
2023-07-03	150.50	152.00	149.50	152.00	120.38	4,771,870
2023-06-30	149.00	150.50	147.50	150.00	118.80	10,378,310
2023-06-29	145.50	148.50	145.00	148.50	117.61	7,514,617
2023-06-28	146.00	146.50	142.50	143.50	113.65	5,799,076
2023-06-27	147.50	147.50	145.50	145.50	115.23	5,907,242
2023-06-26	148.00	150.00	146.50	147.00	116.42	6,818,595
2023-06-23	147.00	150.50	146.00	149.00	118.00	5,386,317
2023-06-22	150.50	151.00	147.00	149.00	118.00	8,035,646
2023-06-21	151.00	151.50	149.00	149.50	118.40	5,806,897
2023-06-20	150.50	152.50	150.00	151.00	119.59	7,561,624
2023-06-19	152.00	152.50	150.00	150.50	119.19	6,354,276
2023-06-16	153.00	154.00	151.50	153.00	121.17	10,848,840
2023-06-15	151.50	153.00	150.00	151.00	119.59	5,739,789
2023-06-14	151.50	152.50	151.00	152.00	120.38	5,692,063
2023-06-13	149.00	152.00	148.00	152.00	120.38	7,788,738
2023-06-12	151.00	151.50	149.50	149.50	118.40	3,558,570
2023-06-09	152.00	152.00	149.50	151.50	119.98	5,486,779
2023-06-08	151.00	152.50	150.00	152.00	120.38	10,197,350
2023-06-07	145.50	150.00	145.50	150.00	118.80	17,412,859
2023-06-06	145.00	147.50	144.50	145.00	114.84	13,604,150
2023-06-02	141.00	143.50	140.50	142.50	112.86	6,903,308
2023-06-01	140.00	140.00	137.50	139.00	110.08	8,435,643
2023-05-31	141.00	141.00	139.00	139.50	110.48	11,342,030
2023-05-30	144.00	144.50	143.00	143.50	113.65	5,486,460
2023-05-29	144.00	145.00	143.50	144.50	114.44	3,852,072
2023-05-26	147.00	147.00	143.00	143.00	113.25	14,788,390
2023-05-25	150.00	151.00	148.50	148.50	117.61	8,420,758
2023-05-24	149.50	151.00	149.00	150.00	118.80	8,197,191
2023-05-23	147.50	148.50	147.00	148.50	117.61	3,530,169
2023-05-22	147.50	147.50	145.00	147.00	116.42	3,802,797
2023-05-19	149.50	149.50	147.50	148.00	117.21	5,177,587
2023-05-18	147.00	150.00	146.50	148.50	117.61	11,597,460
2023-05-17	147.00	147.50	144.00	144.50	114.44	5,962,223
2023-05-16	146.50	149.50	146.00	148.00	117.21	7,745,591
2023-05-15	147.50	147.50	144.50	144.50	114.44	7,206,183
2023-05-12	148.00	148.50	145.00	146.00	115.63	7,829,427
2023-05-11	149.50	149.50	147.00	148.00	117.21	6,806,055
2023-05-10	149.00	149.50	148.00	148.50	117.61	5,985,579
2023-05-09	150.00	150.50	148.50	149.50	118.40	7,927,634
2023-05-08	147.50	150.00	145.50	149.00	118.00	17,924,900
2023-05-03	147.00	147.00	142.50	145.50	115.23	14,768,840
2023-05-02	149.00	150.00	148.50	148.50	117.61	4,900,630

← NewerPage 14 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.