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
2023-01-30	171.00	172.50	170.00	171.50	131.71	5,783,604
2023-01-27	171.00	172.50	169.50	172.00	132.09	9,867,513
2023-01-26	171.00	172.00	170.00	171.00	131.32	5,707,094
2023-01-25	172.00	172.50	171.00	172.00	132.09	3,588,857
2023-01-24	174.00	175.00	172.00	172.00	132.09	5,210,799
2023-01-23	172.50	175.00	172.50	174.00	133.63	4,876,057
2023-01-20	172.00	172.50	170.50	172.00	132.09	7,469,773
2023-01-19	171.50	172.00	170.50	172.00	132.09	7,328,022
2023-01-18	172.00	173.00	171.00	173.00	132.86	10,389,480
2023-01-17	171.00	171.00	169.00	170.50	130.94	5,663,590
2023-01-16	168.50	171.50	168.50	171.00	131.32	9,254,429
2023-01-13	169.00	169.00	167.00	167.50	128.64	8,157,035
2023-01-12	169.00	169.50	168.00	169.00	129.79	10,002,400
2023-01-11	169.00	169.50	167.00	167.50	128.64	8,058,670
2023-01-10	168.00	169.00	166.00	169.00	129.79	15,350,250
2023-01-09	169.00	169.50	167.00	168.50	129.40	7,526,334
2023-01-06	168.00	169.50	167.50	167.50	128.64	6,478,721
2023-01-05	167.00	170.00	165.50	168.50	129.40	17,180,449
2023-01-04	173.00	173.00	167.00	167.00	128.25	18,281,150
2023-01-03	178.00	178.50	175.00	175.00	134.40	6,299,183
2022-12-30	177.00	179.50	176.50	176.50	135.55	8,887,860
2022-12-29	173.50	177.00	173.00	176.00	135.16	10,445,940
2022-12-28	174.00	175.00	173.00	175.00	134.40	6,772,275
2022-12-27	174.50	176.00	174.00	175.00	134.40	8,629,978
2022-12-26	172.50	174.00	172.00	174.00	133.63	5,721,570
2022-12-23	170.00	172.00	169.50	171.50	131.71	8,141,362
2022-12-22	168.00	171.50	167.50	171.00	131.32	16,484,869
2022-12-21	167.00	167.50	166.00	166.50	127.87	13,091,010
2022-12-20	165.50	168.00	164.50	166.50	127.87	13,062,470
2022-12-19	168.00	169.50	165.50	166.00	127.48	20,408,740
2022-12-16	171.50	173.00	169.50	172.50	132.48	13,173,140
2022-12-15	173.00	174.00	172.00	173.00	132.86	12,592,710
2022-12-14	177.00	177.00	174.00	174.00	133.63	18,510,520
2022-12-13	173.00	176.00	172.50	175.00	134.40	15,205,900
2022-12-09	172.00	173.00	169.50	171.50	131.71	17,799,180
2022-12-08	174.50	176.00	172.00	172.50	132.48	12,181,970
2022-12-07	179.50	179.50	176.00	176.00	135.16	14,683,110
2022-12-06	182.50	183.00	178.50	180.50	138.62	16,330,510
2022-12-02	186.00	186.50	181.50	182.50	140.16	14,183,230
2022-12-01	186.50	187.50	186.00	186.00	142.84	11,069,030
2022-11-30	187.50	189.00	185.00	188.00	144.38	24,520,260
2022-11-29	186.00	189.00	185.00	188.50	144.76	16,124,810
2022-11-28	185.00	185.50	184.00	184.00	141.31	6,813,784
2022-11-25	187.00	187.50	186.00	186.50	143.23	6,856,268
2022-11-24	191.00	192.50	189.00	190.00	145.92	7,579,107
2022-11-23	188.00	193.50	187.50	193.50	148.60	17,373,801
2022-11-22	185.00	186.00	183.50	185.00	142.08	9,317,920
2022-11-21	185.00	186.50	183.50	186.50	143.23	9,907,384
2022-11-18	186.00	187.50	185.00	187.00	143.61	8,725,193
2022-11-17	187.00	188.00	186.00	187.00	143.61	6,271,273
2022-11-16	183.50	188.50	183.00	188.50	144.76	14,406,120
2022-11-15	187.00	187.00	184.00	184.50	141.69	12,653,260
2022-11-14	189.00	192.00	187.50	188.50	144.76	12,345,250
2022-11-11	191.50	192.50	187.50	189.00	145.15	13,475,810
2022-11-10	189.50	191.00	187.50	189.50	145.53	14,401,130
2022-11-09	191.50	193.50	190.50	193.00	148.22	6,454,057
2022-11-08	193.00	194.00	191.50	192.00	147.45	9,649,118
2022-11-07	195.00	195.00	190.50	191.50	147.07	12,722,170
2022-11-04	189.50	194.50	189.50	192.00	147.45	18,794,141
2022-11-03	185.00	189.50	185.00	188.00	144.38	12,196,470

← NewerPage 16 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.