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
2023-04-28	152.00	152.50	148.00	148.00	117.21	12,582,900
2023-04-27	149.00	152.00	148.00	151.50	119.98	10,417,730
2023-04-26	153.50	154.50	151.00	151.00	119.59	11,443,380
2023-04-25	157.00	157.50	156.00	156.00	123.55	7,543,314
2023-04-24	153.00	156.00	152.50	155.50	123.15	6,159,863
2023-04-21	153.00	155.00	152.50	154.00	121.96	9,545,913
2023-04-20	157.00	157.00	153.50	153.50	121.57	10,036,770
2023-04-19	157.50	161.00	157.50	158.00	125.13	10,360,160
2023-04-18	160.50	161.00	157.50	158.00	125.13	12,450,200
2023-04-17	161.50	162.50	160.00	161.50	127.90	8,958,578
2023-04-12	160.50	163.00	160.50	162.00	128.30	13,874,120
2023-04-11	159.50	161.00	158.50	159.50	126.32	4,557,118
2023-04-10	159.50	160.50	158.50	159.50	126.32	3,000,777
2023-04-07	159.50	160.50	158.50	159.50	126.32	3,284,689
2023-04-05	161.00	161.50	158.00	159.50	126.32	12,103,350
2023-04-04	159.50	161.00	158.50	160.50	127.11	12,110,930
2023-04-03	157.00	160.00	156.00	159.50	126.32	24,151,631
2023-03-31	152.00	152.50	149.50	150.50	119.19	8,838,778
2023-03-30	153.00	153.00	151.00	151.50	119.98	6,884,135
2023-03-29	152.50	154.00	151.00	153.50	121.57	14,569,900
2023-03-28	148.50	151.50	147.50	150.00	118.80	13,229,480
2023-03-27	143.00	144.00	142.00	144.00	114.04	4,314,616
2023-03-24	142.50	144.50	142.50	143.50	113.65	11,635,800
2023-03-23	142.00	143.50	141.00	142.50	112.86	8,675,355
2023-03-22	141.00	143.50	140.50	142.50	112.86	14,259,170
2023-03-21	137.00	140.00	137.00	140.00	110.88	8,390,808
2023-03-20	138.00	139.00	135.00	136.00	107.71	14,987,360
2023-03-17	137.50	141.00	136.50	140.50	111.27	16,294,330
2023-03-16	140.50	141.00	134.50	136.00	107.71	24,265,619
2023-03-15	143.00	145.00	142.50	144.50	114.44	6,982,047
2023-03-14	146.00	148.00	142.00	142.00	112.46	11,550,690
2023-03-13	146.00	149.50	146.00	146.50	116.02	12,281,890
2023-03-10	147.00	147.00	145.00	146.00	115.63	7,748,469
2023-03-09	151.50	152.50	148.00	149.00	118.00	14,142,900
2023-03-08	151.00	152.50	150.50	151.00	119.59	7,865,693
2023-03-07	154.00	156.50	152.00	154.00	121.96	16,810,910
2023-03-03	155.00	155.00	153.50	153.50	121.57	6,398,576
2023-03-02	153.00	155.50	151.50	155.00	122.76	11,306,870
2023-03-01	152.00	154.00	151.50	152.50	120.78	11,389,800
2023-02-28	153.50	156.00	149.00	150.00	118.80	17,195,619
2023-02-27	152.00	154.00	152.00	152.00	120.38	5,868,358
2023-02-24	154.00	155.00	152.50	152.50	120.78	9,283,916
2023-02-23	154.50	154.50	152.50	154.00	121.96	8,481,791
2023-02-22	159.50	160.50	155.00	156.00	123.55	9,788,874
2023-02-21	160.50	161.50	158.50	159.50	126.32	4,493,736
2023-02-20	159.50	160.50	159.00	160.50	127.11	4,391,738
2023-02-17	160.00	160.50	158.50	159.00	125.92	8,720,140
2023-02-16	158.00	160.00	157.00	160.00	126.72	7,046,796
2023-02-15	159.50	160.00	157.00	157.50	124.74	15,901,780
2023-02-14	160.50	161.50	159.00	161.00	127.51	9,566,894
2023-02-13	163.00	166.00	163.00	165.00	126.72	19,162,939
2023-02-10	163.00	164.00	161.00	163.50	125.56	13,784,260
2023-02-09	165.00	165.00	163.00	163.00	125.18	13,547,110
2023-02-08	166.00	167.50	165.00	165.00	126.72	9,754,541
2023-02-07	164.00	165.50	164.00	165.00	126.72	15,544,240
2023-02-06	165.00	165.00	164.00	164.00	125.95	8,376,209
2023-02-03	169.50	169.50	164.50	166.00	127.48	25,486,740
2023-02-02	172.50	173.00	169.00	170.00	130.56	17,863,061
2023-02-01	172.00	174.00	172.00	173.00	132.86	8,578,046
2023-01-31	173.00	173.50	171.00	171.50	131.71	12,344,990

← NewerPage 15 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.