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
2026-07-17	144.00	145.50	143.50	145.50	141.15	24,395,742
2026-07-16	144.50	145.00	143.00	143.50	139.21	22,924,279
2026-07-15	144.50	145.00	143.50	144.00	139.69	22,616,652
2026-07-14	143.50	145.50	142.50	144.00	139.69	39,969,012
2026-07-13	142.50	143.50	141.00	141.00	136.78	23,833,836
2026-07-10	139.00	141.50	138.50	139.50	135.33	19,152,576
2026-07-09	141.00	141.00	138.00	139.50	135.33	33,852,570
2026-07-08	135.50	141.50	135.50	141.00	136.78	69,931,344
2026-07-07	134.00	134.50	132.00	133.50	129.51	15,570,994
2026-07-06	132.00	133.50	131.50	133.50	129.51	12,950,141
2026-07-03	131.50	133.50	131.50	131.50	127.57	16,940,486
2026-07-02	131.50	131.50	129.50	130.50	126.60	18,587,840
2026-07-01	134.00	134.00	131.50	131.50	127.57	13,502,766
2026-06-30	132.50	134.00	130.50	134.00	129.99	20,853,576
2026-06-29	131.50	132.50	131.00	132.00	128.05	12,498,834
2026-06-26	130.00	131.50	129.50	130.00	126.11	9,152,067
2026-06-25	130.50	131.50	129.00	129.50	125.63	13,977,251
2026-06-24	131.50	132.50	130.50	131.00	127.08	12,077,586
2026-06-23	133.00	134.00	131.50	132.50	128.54	14,413,971
2026-06-22	133.50	134.00	132.50	133.50	129.51	10,673,775
2026-06-19	135.50	135.50	133.00	134.00	129.99	20,164,619
2026-06-18	134.00	135.50	134.00	134.50	130.48	11,572,440
2026-06-17	133.50	134.50	132.50	134.00	129.99	16,709,090
2026-06-16	135.00	136.00	133.50	135.50	131.45	24,034,641
2026-06-15	139.50	140.00	135.50	135.50	131.45	27,095,369
2026-06-12	143.50	144.50	142.00	142.50	138.24	16,258,840
2026-06-11	145.00	146.00	143.50	144.50	140.18	13,212,390
2026-06-10	145.00	146.00	143.00	143.00	138.72	9,951,078
2026-06-09	145.50	145.50	144.00	144.50	140.18	10,210,700
2026-06-08	146.00	147.00	145.00	147.00	142.60	22,377,051
2026-06-05	144.00	145.00	143.50	144.50	140.18	7,655,238
2026-06-04	144.00	146.50	143.00	144.00	139.69	18,595,039
2026-06-02	143.50	144.50	142.00	143.00	138.72	24,592,090
2026-05-29	142.50	143.00	140.50	141.50	137.27	41,459,008
2026-05-28	146.00	146.00	144.00	144.00	139.69	12,724,010
2026-05-27	147.00	147.50	144.50	144.50	140.18	12,451,190
2026-05-26	148.50	148.50	145.50	146.50	142.12	13,496,520
2026-05-25	149.00	149.50	148.00	148.50	144.06	9,614,341
2026-05-22	152.00	152.50	150.50	151.00	146.49	8,548,057
2026-05-21	152.50	153.00	150.00	150.50	146.00	10,678,650
2026-05-20	152.00	154.50	152.00	153.00	148.43	9,127,915
2026-05-19	153.50	154.00	152.00	152.50	147.94	10,033,980
2026-05-18	152.50	154.50	152.50	154.00	149.40	11,231,790
2026-05-15	151.00	151.50	149.50	150.00	145.52	9,113,624
2026-05-14	151.00	152.00	150.00	151.00	146.49	10,090,800
2026-05-13	151.00	152.50	151.00	151.00	146.49	7,415,308
2026-05-12	151.00	152.00	149.50	150.50	146.00	10,036,140
2026-05-11	150.50	152.00	149.00	150.00	145.52	16,174,410
2026-05-08	150.00	152.00	148.00	148.50	144.06	15,944,320
2026-05-07	150.00	150.50	147.00	147.50	143.09	24,745,801
2026-05-06	155.50	156.00	150.50	150.50	146.00	22,874,539
2026-05-05	156.00	158.00	154.50	157.00	152.31	18,808,910
2026-04-30	152.50	155.50	151.50	154.00	149.40	31,348,260
2026-04-29	150.50	152.50	149.50	151.50	146.97	20,082,830
2026-04-28	149.00	151.00	149.00	151.00	146.49	17,254,131
2026-04-27	151.00	151.00	147.50	149.00	144.54	17,561,471
2026-04-24	148.00	151.00	147.00	149.50	145.03	18,116,240
2026-04-23	145.00	148.50	144.00	147.50	143.09	30,493,520
2026-04-22	142.50	144.50	142.00	144.00	139.69	18,366,471
2026-04-21	142.00	143.50	141.00	143.00	138.72	11,696,290

← NewerPage 2 of 21 · 1,213 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.