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
2022-02-02	129.00	129.00	126.50	127.00	92.718	9,399,000
2022-02-01	130.50	130.50	128.00	128.50	93.814	6,375,300
2022-01-31	129.00	131.00	128.00	129.50	94.544	12,593,800
2022-01-28	128.00	129.00	126.50	128.00	93.448	12,663,700
2022-01-27	127.00	127.50	126.00	127.00	92.718	4,420,000
2022-01-26	126.00	128.00	125.50	127.50	93.083	15,520,900
2022-01-25	123.00	125.00	123.00	125.00	91.258	8,044,200
2022-01-24	126.50	126.50	122.00	124.00	90.528	18,533,699
2022-01-21	126.50	127.00	124.50	127.00	92.718	10,171,800
2022-01-20	128.00	128.50	127.00	128.00	93.448	8,541,700
2022-01-19	128.00	129.50	127.00	127.50	93.083	26,589,699
2022-01-18	124.00	127.00	124.00	126.50	92.353	20,667,100
2022-01-17	124.50	125.00	122.50	122.50	89.433	5,775,800
2022-01-14	122.50	123.50	121.50	123.50	90.163	8,032,800
2022-01-13	124.00	125.00	123.00	123.50	90.163	7,788,400
2022-01-12	125.00	127.00	122.50	123.50	90.163	19,466,199
2022-01-11	122.00	123.50	121.50	123.50	90.163	4,134,100
2022-01-10	124.50	124.50	122.00	122.50	89.433	9,596,300
2022-01-07	121.50	124.50	121.00	124.00	90.528	26,265,600
2022-01-06	119.50	120.50	118.50	119.50	87.243	10,200,300
2022-01-05	119.50	122.00	119.50	120.50	87.973	26,588,100
2022-01-04	118.50	120.00	118.00	119.50	87.243	8,691,800
2021-12-30	118.00	118.50	117.50	118.00	86.148	3,970,500
2021-12-29	119.00	119.00	118.00	118.50	86.513	4,481,900
2021-12-28	119.00	119.00	118.50	119.00	86.878	3,632,900
2021-12-27	118.00	118.50	117.50	118.00	86.148	2,053,200
2021-12-24	118.50	119.00	117.00	117.50	85.783	3,150,300
2021-12-23	118.00	119.00	118.00	118.00	86.148	4,270,300
2021-12-22	118.00	118.50	116.50	117.00	85.418	4,982,100
2021-12-21	117.00	118.00	117.00	117.50	85.783	3,491,500
2021-12-20	118.00	118.50	115.50	116.50	85.053	6,179,700
2021-12-17	119.50	120.00	119.00	120.00	87.608	6,402,500
2021-12-16	119.00	120.00	118.50	119.50	87.243	5,123,200
2021-12-15	119.50	120.50	118.50	118.50	86.513	6,626,800
2021-12-14	119.00	120.00	118.00	120.00	87.608	7,542,500
2021-12-13	119.00	120.00	118.50	119.50	87.243	5,996,000
2021-12-09	118.00	118.50	117.50	118.50	86.513	3,708,800
2021-12-08	118.00	119.00	117.50	118.00	86.148	7,903,600
2021-12-07	118.00	118.50	117.50	117.50	85.783	4,889,000
2021-12-03	117.50	118.50	116.50	117.50	85.783	9,452,300
2021-12-02	117.00	118.50	116.00	118.00	86.148	8,059,100
2021-12-01	113.50	118.00	113.00	118.00	86.148	13,156,400
2021-11-30	115.00	116.50	113.00	113.50	82.863	14,678,200
2021-11-29	115.50	116.00	113.50	113.50	82.863	14,118,600
2021-11-26	118.00	118.50	116.00	116.50	85.053	15,998,400
2021-11-25	119.00	120.00	118.00	118.00	86.148	2,986,500
2021-11-24	119.50	120.50	118.50	119.00	86.878	8,065,500
2021-11-23	117.00	119.50	117.00	118.00	86.148	8,363,700
2021-11-22	117.50	118.50	116.00	117.50	85.783	12,525,500
2021-11-19	119.00	119.50	118.50	119.00	86.878	5,586,100
2021-11-18	118.00	119.50	117.50	118.50	86.513	15,888,900
2021-11-17	118.50	120.00	118.50	119.00	86.878	9,044,800
2021-11-16	119.50	120.50	118.50	118.50	86.513	6,750,100
2021-11-15	118.00	119.50	117.50	118.50	86.513	5,867,400
2021-11-12	119.50	119.50	117.50	117.50	85.783	5,556,400
2021-11-11	119.50	120.00	118.50	119.50	87.243	3,588,900
2021-11-10	120.00	121.00	119.50	120.50	87.973	8,386,400
2021-11-09	118.50	120.00	118.50	119.50	87.243	6,062,700
2021-11-08	118.00	120.00	118.00	119.00	86.878	6,310,500
2021-11-05	117.00	118.00	116.50	117.50	85.783	4,950,800

← NewerPage 20 of 21 · 1,211 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.