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
2022-05-06	155.00	156.00	153.00	154.50	115.39	11,275,200
2022-05-05	153.00	158.00	152.50	154.50	115.39	27,573,199
2022-05-03	151.50	151.50	148.50	148.50	110.91	7,511,900
2022-04-29	148.00	153.00	148.00	151.00	112.77	12,453,900
2022-04-28	148.00	149.00	146.50	148.00	110.53	8,134,300
2022-04-27	146.00	148.50	145.50	148.00	110.53	12,335,400
2022-04-26	144.00	145.00	143.00	144.50	107.92	11,860,100
2022-04-25	145.00	147.00	144.00	144.50	107.92	11,087,200
2022-04-22	147.00	147.00	145.00	146.00	109.04	5,436,800
2022-04-21	149.00	149.50	147.50	148.00	110.53	9,146,200
2022-04-20	150.00	150.00	147.50	148.50	110.91	10,209,400
2022-04-19	152.00	153.50	150.50	152.00	113.52	16,481,600
2022-04-18	147.50	150.50	147.00	150.00	112.03	17,391,100
2022-04-12	145.00	146.00	143.00	143.50	107.17	7,713,300
2022-04-11	143.00	147.00	143.00	146.00	109.04	9,506,900
2022-04-08	146.50	147.00	143.00	143.00	106.80	11,136,800
2022-04-07	145.50	146.50	145.00	146.00	109.04	8,162,800
2022-04-05	147.00	150.00	146.00	146.00	109.04	15,250,300
2022-04-04	145.50	146.00	144.00	145.50	108.67	9,381,300
2022-04-01	144.00	147.00	144.00	146.00	109.04	9,786,600
2022-03-31	145.50	146.50	144.00	144.00	107.55	16,657,400
2022-03-30	148.00	149.00	146.00	148.00	110.53	22,188,600
2022-03-29	149.00	151.00	148.50	150.50	112.40	13,700,900
2022-03-28	151.50	153.50	150.50	151.00	112.77	6,023,300
2022-03-25	154.00	154.50	151.00	151.50	113.15	9,700,500
2022-03-24	156.00	156.50	153.00	154.00	115.01	18,416,080
2022-03-23	151.50	152.50	149.50	152.00	113.52	13,820,810
2022-03-22	149.50	155.50	149.50	150.50	112.40	29,994,600
2022-03-21	146.50	147.50	145.00	146.00	109.04	11,407,300
2022-03-18	145.50	149.50	145.00	145.00	108.29	29,451,600
2022-03-17	145.00	146.00	142.50	143.50	107.17	23,071,600
2022-03-16	146.00	147.00	141.50	147.00	109.79	30,286,000
2022-03-15	144.00	146.50	144.00	145.50	108.67	25,259,600
2022-03-14	149.50	149.50	146.50	148.00	110.53	13,276,900
2022-03-11	145.00	150.00	145.00	149.50	111.65	15,013,600
2022-03-10	135.50	147.00	135.50	146.50	109.41	47,348,801
2022-03-09	152.00	152.00	144.50	146.00	109.04	45,791,398
2022-03-08	152.00	154.00	150.00	152.50	113.89	25,526,801
2022-03-07	157.50	158.00	152.50	153.50	114.64	44,222,500
2022-03-04	149.50	154.00	148.50	150.50	112.40	20,731,500
2022-03-03	154.00	158.00	150.00	150.50	112.40	46,068,602
2022-03-02	140.00	150.00	139.50	149.50	111.65	61,399,000
2022-03-01	138.00	138.00	135.00	137.50	102.69	24,716,000
2022-02-28	133.50	136.50	132.00	136.50	101.94	24,080,000
2022-02-25	132.50	133.00	130.50	132.50	98.958	13,767,400
2022-02-24	128.00	133.50	127.50	132.50	98.958	30,169,500
2022-02-23	130.00	130.00	128.00	128.00	95.597	10,957,100
2022-02-22	128.50	131.00	128.00	129.50	96.717	17,657,400
2022-02-21	130.00	130.00	126.50	127.00	94.850	8,450,200
2022-02-18	131.00	132.00	130.00	130.00	97.090	8,932,000
2022-02-17	132.00	133.00	130.50	131.50	98.211	15,220,200
2022-02-15	134.50	134.50	132.50	133.00	99.331	12,893,000
2022-02-14	133.00	134.50	133.00	133.50	99.704	17,672,301
2022-02-11	132.00	133.00	130.00	131.00	97.837	15,811,500
2022-02-10	131.50	132.00	130.50	131.50	98.211	17,958,500
2022-02-09	134.50	134.50	130.00	133.50	97.464	23,381,500
2022-02-08	131.50	135.00	131.00	134.00	97.829	28,260,199
2022-02-07	131.00	132.00	130.00	131.00	95.639	9,637,300
2022-02-04	130.00	131.00	129.00	130.50	95.274	12,582,000
2022-02-03	127.50	129.50	127.00	129.00	94.179	9,479,200

← NewerPage 19 of 21 · 1,215 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.