PTT Exploration and Production Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 187.00 | 187.50 | 185.00 | 186.50 | 143.23 | 13,024,760 |
| 2022-11-01 | 185.00 | 188.00 | 183.50 | 187.00 | 143.61 | 16,732,320 |
| 2022-10-31 | 182.00 | 183.50 | 180.50 | 181.50 | 139.39 | 12,873,300 |
| 2022-10-28 | 177.00 | 181.00 | 175.50 | 180.50 | 138.62 | 17,334,660 |
| 2022-10-27 | 175.50 | 177.00 | 174.50 | 176.00 | 135.16 | 13,789,490 |
| 2022-10-26 | 176.00 | 176.50 | 173.00 | 173.50 | 133.24 | 8,961,052 |
| 2022-10-25 | 174.00 | 177.50 | 173.00 | 173.50 | 133.24 | 12,863,290 |
| 2022-10-21 | 170.50 | 173.50 | 170.00 | 172.50 | 132.48 | 7,799,446 |
| 2022-10-20 | 169.00 | 172.50 | 169.00 | 171.50 | 131.71 | 16,255,500 |
| 2022-10-19 | 170.00 | 171.00 | 168.00 | 168.50 | 129.40 | 11,198,190 |
| 2022-10-18 | 169.00 | 170.50 | 168.50 | 170.00 | 130.56 | 12,017,060 |
| 2022-10-17 | 167.00 | 171.50 | 166.00 | 169.50 | 130.17 | 13,446,430 |
| 2022-10-12 | 170.00 | 171.00 | 169.00 | 170.00 | 130.56 | 6,781,115 |
| 2022-10-11 | 168.50 | 170.00 | 167.00 | 170.00 | 130.56 | 8,763,341 |
| 2022-10-10 | 172.00 | 172.00 | 169.50 | 170.50 | 130.94 | 7,801,683 |
| 2022-10-07 | 171.50 | 173.00 | 168.50 | 170.00 | 130.56 | 12,111,210 |
| 2022-10-06 | 170.00 | 171.50 | 169.50 | 170.00 | 130.56 | 12,525,980 |
| 2022-10-05 | 166.00 | 169.50 | 165.50 | 168.00 | 129.02 | 13,949,720 |
| 2022-10-04 | 165.00 | 166.00 | 163.00 | 165.00 | 126.72 | 12,173,790 |
| 2022-10-03 | 163.50 | 166.50 | 162.00 | 164.50 | 126.33 | 26,295,980 |
| 2022-09-30 | 160.00 | 162.50 | 160.00 | 160.50 | 123.26 | 8,960,415 |
| 2022-09-29 | 164.50 | 165.00 | 160.50 | 161.00 | 123.64 | 17,600,520 |
| 2022-09-28 | 164.00 | 166.50 | 162.00 | 162.00 | 124.41 | 17,136,740 |
| 2022-09-27 | 165.00 | 166.50 | 163.50 | 164.50 | 126.33 | 16,408,990 |
| 2022-09-26 | 167.00 | 168.00 | 164.50 | 166.00 | 127.48 | 27,958,580 |
| 2022-09-23 | 173.00 | 173.00 | 170.50 | 170.50 | 130.94 | 12,331,520 |
| 2022-09-22 | 171.50 | 175.00 | 170.00 | 173.50 | 133.24 | 22,006,410 |
| 2022-09-21 | 168.00 | 176.00 | 166.50 | 174.50 | 134.01 | 26,714,141 |
| 2022-09-20 | 169.00 | 169.50 | 168.00 | 169.50 | 130.17 | 9,761,726 |
| 2022-09-19 | 167.50 | 169.50 | 166.00 | 168.00 | 129.02 | 12,617,270 |
| 2022-09-16 | 164.00 | 168.00 | 164.00 | 166.50 | 127.87 | 22,760,150 |
| 2022-09-15 | 165.50 | 169.50 | 165.50 | 167.00 | 128.25 | 15,176,210 |
| 2022-09-14 | 163.00 | 165.50 | 162.50 | 164.50 | 126.33 | 11,037,360 |
| 2022-09-13 | 164.50 | 164.50 | 163.00 | 164.00 | 125.95 | 9,580,095 |
| 2022-09-12 | 163.00 | 165.50 | 162.50 | 164.50 | 126.33 | 11,209,200 |
| 2022-09-09 | 161.50 | 163.50 | 160.00 | 163.00 | 125.18 | 15,298,860 |
| 2022-09-08 | 162.00 | 163.00 | 160.00 | 160.00 | 122.88 | 17,233,230 |
| 2022-09-07 | 164.50 | 165.50 | 162.50 | 165.00 | 126.72 | 13,307,540 |
| 2022-09-06 | 167.00 | 168.50 | 165.50 | 165.50 | 127.10 | 11,202,700 |
| 2022-09-05 | 167.00 | 167.00 | 165.50 | 167.00 | 128.25 | 6,318,729 |
| 2022-09-02 | 164.00 | 166.50 | 162.50 | 166.50 | 127.87 | 18,536,539 |
| 2022-09-01 | 168.00 | 168.50 | 166.00 | 166.00 | 127.48 | 11,360,650 |
| 2022-08-31 | 169.00 | 171.00 | 168.00 | 168.50 | 129.40 | 19,756,529 |
| 2022-08-30 | 174.00 | 176.00 | 171.50 | 172.00 | 132.09 | 17,904,350 |
| 2022-08-29 | 167.50 | 172.00 | 166.50 | 172.00 | 132.09 | 17,573,801 |
| 2022-08-26 | 167.00 | 168.50 | 166.50 | 167.50 | 128.64 | 8,287,698 |
| 2022-08-25 | 171.50 | 172.50 | 167.50 | 168.00 | 129.02 | 15,895,530 |
| 2022-08-24 | 164.00 | 171.50 | 164.00 | 168.00 | 129.02 | 36,195,527 |
| 2022-08-23 | 159.00 | 162.50 | 158.00 | 161.00 | 123.64 | 22,099,689 |
| 2022-08-22 | 158.00 | 159.50 | 157.00 | 157.50 | 120.96 | 15,624,070 |
| 2022-08-19 | 156.50 | 159.50 | 156.00 | 157.50 | 120.96 | 26,397,369 |
| 2022-08-18 | 155.00 | 156.00 | 154.00 | 155.00 | 119.04 | 8,178,160 |
| 2022-08-17 | 156.00 | 156.50 | 154.50 | 155.00 | 119.04 | 7,231,705 |
| 2022-08-16 | 153.50 | 156.00 | 152.00 | 156.00 | 119.80 | 15,356,330 |
| 2022-08-15 | 154.50 | 156.50 | 154.00 | 154.50 | 118.65 | 9,939,463 |
| 2022-08-11 | 157.00 | 158.00 | 156.00 | 158.00 | 118.00 | 10,270,320 |
| 2022-08-10 | 155.50 | 157.00 | 155.00 | 156.50 | 116.88 | 9,683,585 |
| 2022-08-09 | 154.00 | 156.00 | 152.50 | 155.50 | 116.14 | 13,035,300 |
| 2022-08-08 | 151.00 | 154.00 | 150.00 | 154.00 | 115.01 | 14,146,830 |
| 2022-08-05 | 152.00 | 152.50 | 149.50 | 151.00 | 112.77 | 27,677,340 |
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.