PTT Exploration and Production Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 152.00 | 152.50 | 149.50 | 151.00 | 112.77 | 27,677,340 |
| 2022-08-04 | 159.50 | 159.50 | 154.00 | 154.50 | 115.39 | 41,631,781 |
| 2022-08-03 | 160.00 | 163.00 | 159.50 | 161.50 | 120.62 | 9,034,991 |
| 2022-08-02 | 158.50 | 160.00 | 158.50 | 159.00 | 118.75 | 15,691,010 |
| 2022-08-01 | 159.50 | 163.50 | 158.00 | 159.50 | 119.12 | 17,424,420 |
| 2022-07-27 | 161.00 | 162.50 | 160.00 | 162.50 | 121.36 | 8,771,181 |
| 2022-07-26 | 161.00 | 163.50 | 160.50 | 161.50 | 120.62 | 12,398,590 |
| 2022-07-25 | 159.50 | 160.00 | 158.00 | 158.50 | 118.38 | 4,367,513 |
| 2022-07-22 | 159.00 | 160.50 | 158.00 | 160.00 | 119.50 | 6,022,815 |
| 2022-07-21 | 159.50 | 160.00 | 157.50 | 158.50 | 118.38 | 8,085,329 |
| 2022-07-20 | 161.50 | 162.00 | 159.50 | 160.50 | 119.87 | 10,673,510 |
| 2022-07-19 | 159.50 | 161.50 | 158.50 | 160.00 | 119.50 | 13,762,420 |
| 2022-07-18 | 155.50 | 159.00 | 154.50 | 158.00 | 118.00 | 17,275,561 |
| 2022-07-15 | 155.50 | 156.00 | 151.50 | 154.00 | 115.01 | 17,754,961 |
| 2022-07-14 | 157.00 | 158.00 | 154.50 | 156.50 | 116.88 | 17,925,910 |
| 2022-07-12 | 160.50 | 161.00 | 158.00 | 160.00 | 119.50 | 9,089,116 |
| 2022-07-11 | 159.50 | 162.50 | 159.00 | 161.50 | 120.62 | 16,104,780 |
| 2022-07-08 | 158.00 | 159.50 | 156.50 | 159.00 | 118.75 | 16,921,539 |
| 2022-07-07 | 154.50 | 156.50 | 152.50 | 156.50 | 116.88 | 18,596,061 |
| 2022-07-06 | 157.50 | 159.00 | 155.00 | 155.50 | 116.14 | 30,507,570 |
| 2022-07-05 | 162.00 | 165.00 | 161.50 | 163.00 | 121.74 | 14,640,060 |
| 2022-07-04 | 158.50 | 160.50 | 157.50 | 159.00 | 118.75 | 9,714,447 |
| 2022-07-01 | 157.50 | 159.00 | 156.50 | 159.00 | 118.75 | 13,249,010 |
| 2022-06-30 | 163.00 | 163.00 | 159.50 | 159.50 | 119.12 | 12,424,740 |
| 2022-06-29 | 163.00 | 164.00 | 160.50 | 163.50 | 122.11 | 9,807,393 |
| 2022-06-28 | 158.00 | 163.50 | 158.00 | 162.50 | 121.36 | 22,460,840 |
| 2022-06-27 | 154.50 | 157.50 | 153.00 | 156.50 | 116.88 | 17,227,410 |
| 2022-06-24 | 153.00 | 154.50 | 150.50 | 153.50 | 114.64 | 17,291,000 |
| 2022-06-23 | 156.00 | 157.00 | 153.50 | 154.00 | 115.01 | 21,090,090 |
| 2022-06-22 | 161.00 | 161.00 | 154.00 | 158.00 | 118.00 | 26,980,961 |
| 2022-06-21 | 160.50 | 163.00 | 158.50 | 163.00 | 121.74 | 12,057,880 |
| 2022-06-20 | 158.00 | 160.00 | 156.00 | 158.50 | 118.38 | 17,069,311 |
| 2022-06-17 | 165.00 | 165.00 | 161.00 | 162.50 | 121.36 | 20,372,100 |
| 2022-06-16 | 168.50 | 170.00 | 166.00 | 166.00 | 123.98 | 16,338,800 |
| 2022-06-15 | 171.00 | 171.50 | 168.00 | 169.00 | 126.22 | 13,902,270 |
| 2022-06-14 | 172.50 | 174.00 | 171.00 | 173.50 | 129.58 | 7,424,280 |
| 2022-06-13 | 172.00 | 173.00 | 170.00 | 173.00 | 129.20 | 8,779,982 |
| 2022-06-10 | 172.00 | 176.00 | 172.00 | 173.00 | 129.20 | 10,463,200 |
| 2022-06-09 | 172.50 | 178.50 | 172.00 | 174.00 | 129.95 | 17,543,260 |
| 2022-06-08 | 169.50 | 171.00 | 168.50 | 170.00 | 126.96 | 11,226,630 |
| 2022-06-07 | 169.00 | 170.00 | 167.50 | 169.00 | 126.22 | 10,617,850 |
| 2022-06-06 | 169.00 | 170.50 | 167.50 | 168.50 | 125.84 | 8,655,621 |
| 2022-06-02 | 165.00 | 168.00 | 165.00 | 166.50 | 124.35 | 13,189,370 |
| 2022-06-01 | 168.00 | 169.00 | 166.50 | 167.50 | 125.10 | 13,138,610 |
| 2022-05-31 | 166.50 | 169.50 | 166.00 | 169.50 | 126.59 | 16,939,779 |
| 2022-05-30 | 168.00 | 168.00 | 164.50 | 165.50 | 123.60 | 10,649,760 |
| 2022-05-27 | 166.00 | 167.50 | 163.00 | 165.50 | 123.60 | 22,236,971 |
| 2022-05-26 | 156.00 | 160.00 | 156.00 | 160.00 | 119.50 | 18,679,051 |
| 2022-05-25 | 156.50 | 158.00 | 155.50 | 155.50 | 116.14 | 8,332,640 |
| 2022-05-24 | 157.00 | 157.50 | 155.00 | 155.50 | 116.14 | 10,196,580 |
| 2022-05-23 | 158.00 | 158.50 | 156.50 | 157.00 | 117.26 | 6,296,429 |
| 2022-05-20 | 157.00 | 158.00 | 156.00 | 156.50 | 116.88 | 6,820,900 |
| 2022-05-19 | 156.00 | 158.00 | 155.00 | 155.50 | 116.14 | 13,110,500 |
| 2022-05-18 | 157.50 | 160.00 | 155.50 | 158.50 | 118.38 | 23,315,000 |
| 2022-05-17 | 154.00 | 157.50 | 153.50 | 157.50 | 117.63 | 20,922,699 |
| 2022-05-13 | 151.50 | 152.50 | 150.00 | 151.50 | 113.15 | 7,785,300 |
| 2022-05-12 | 152.00 | 152.00 | 149.00 | 149.50 | 111.65 | 12,922,500 |
| 2022-05-11 | 149.50 | 153.50 | 149.00 | 153.00 | 114.27 | 13,512,000 |
| 2022-05-10 | 152.00 | 152.50 | 148.00 | 151.50 | 113.15 | 15,080,000 |
| 2022-05-09 | 154.00 | 156.00 | 153.50 | 154.50 | 115.39 | 11,983,100 |
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.