PTT Exploration and Production Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 143.50 | 144.50 | 140.00 | 142.00 | 137.75 | 29,170,420 |
| 2026-04-17 | 143.50 | 145.00 | 142.00 | 145.00 | 140.66 | 25,275,430 |
| 2026-04-16 | 150.00 | 150.00 | 143.00 | 144.00 | 139.69 | 41,229,078 |
| 2026-04-10 | 152.00 | 152.00 | 150.00 | 151.50 | 146.97 | 12,371,710 |
| 2026-04-09 | 152.00 | 153.50 | 150.00 | 151.50 | 146.97 | 40,448,434 |
| 2026-04-08 | 150.00 | 154.00 | 149.00 | 151.00 | 146.49 | 39,237,379 |
| 2026-04-07 | 159.50 | 160.50 | 158.50 | 160.00 | 155.22 | 16,861,830 |
| 2026-04-03 | 160.50 | 160.50 | 157.00 | 157.00 | 152.31 | 10,380,770 |
| 2026-04-02 | 160.00 | 160.00 | 157.50 | 159.50 | 154.73 | 23,710,051 |
| 2026-04-01 | 161.50 | 161.50 | 155.00 | 156.50 | 151.82 | 32,847,359 |
| 2026-03-31 | 162.50 | 164.00 | 161.00 | 161.50 | 156.67 | 23,900,590 |
| 2026-03-30 | 162.50 | 163.00 | 161.00 | 161.00 | 156.19 | 26,671,850 |
| 2026-03-27 | 158.00 | 161.50 | 157.50 | 159.50 | 154.73 | 20,966,660 |
| 2026-03-26 | 154.00 | 158.50 | 154.00 | 158.00 | 153.28 | 31,051,301 |
| 2026-03-25 | 152.00 | 153.00 | 150.50 | 151.50 | 146.97 | 16,740,619 |
| 2026-03-24 | 153.50 | 156.00 | 151.50 | 154.50 | 149.88 | 28,474,240 |
| 2026-03-23 | 154.50 | 157.50 | 153.50 | 155.00 | 150.37 | 32,049,891 |
| 2026-03-20 | 153.00 | 155.00 | 152.50 | 154.00 | 149.40 | 27,267,930 |
| 2026-03-19 | 149.00 | 155.00 | 149.00 | 155.00 | 150.37 | 56,867,398 |
| 2026-03-18 | 149.00 | 149.00 | 146.50 | 147.00 | 142.60 | 13,979,300 |
| 2026-03-17 | 145.50 | 149.00 | 143.50 | 149.00 | 144.54 | 34,086,020 |
| 2026-03-16 | 148.00 | 148.00 | 145.00 | 145.50 | 141.15 | 17,471,939 |
| 2026-03-13 | 145.00 | 149.50 | 144.50 | 146.50 | 142.12 | 43,979,129 |
| 2026-03-12 | 145.00 | 145.00 | 141.50 | 144.50 | 140.18 | 23,447,330 |
| 2026-03-11 | 138.00 | 143.50 | 137.00 | 143.50 | 139.21 | 29,477,119 |
| 2026-03-10 | 138.00 | 140.50 | 137.00 | 140.00 | 135.81 | 31,973,170 |
| 2026-03-09 | 146.00 | 148.00 | 143.00 | 144.00 | 139.69 | 54,647,621 |
| 2026-03-06 | 141.00 | 143.00 | 139.00 | 141.50 | 137.27 | 25,943,150 |
| 2026-03-05 | 139.50 | 141.00 | 137.50 | 140.00 | 135.81 | 26,573,740 |
| 2026-03-04 | 145.50 | 146.50 | 135.00 | 137.50 | 133.39 | 65,774,352 |
| 2026-03-02 | 142.00 | 143.00 | 139.00 | 142.00 | 137.75 | 52,526,633 |
| 2026-02-27 | 134.00 | 137.00 | 134.00 | 137.00 | 132.90 | 17,765,449 |
| 2026-02-26 | 135.50 | 136.00 | 134.00 | 134.00 | 129.99 | 10,727,050 |
| 2026-02-25 | 137.00 | 137.50 | 134.50 | 136.00 | 131.93 | 12,017,850 |
| 2026-02-24 | 133.50 | 137.00 | 133.00 | 136.50 | 132.42 | 19,998,350 |
| 2026-02-23 | 133.00 | 136.00 | 132.00 | 134.00 | 129.99 | 19,315,301 |
| 2026-02-20 | 139.50 | 140.00 | 137.00 | 137.00 | 128.39 | 21,704,170 |
| 2026-02-19 | 137.00 | 140.00 | 136.50 | 140.00 | 131.20 | 25,311,920 |
| 2026-02-18 | 135.00 | 135.50 | 134.00 | 135.00 | 126.52 | 11,608,130 |
| 2026-02-17 | 133.00 | 135.50 | 133.00 | 135.00 | 126.52 | 14,588,730 |
| 2026-02-16 | 135.50 | 136.00 | 132.50 | 133.00 | 124.64 | 12,739,560 |
| 2026-02-13 | 135.50 | 136.50 | 135.00 | 135.50 | 126.99 | 13,078,820 |
| 2026-02-12 | 131.00 | 136.50 | 130.50 | 136.50 | 127.92 | 37,965,887 |
| 2026-02-11 | 130.50 | 131.00 | 128.00 | 129.50 | 121.36 | 15,134,980 |
| 2026-02-10 | 129.50 | 131.50 | 129.00 | 129.50 | 121.36 | 19,690,609 |
| 2026-02-09 | 128.00 | 128.50 | 126.00 | 128.50 | 120.43 | 21,385,320 |
| 2026-02-06 | 125.00 | 127.00 | 124.00 | 127.00 | 119.02 | 20,785,301 |
| 2026-02-05 | 124.50 | 125.00 | 123.50 | 125.00 | 117.15 | 9,051,213 |
| 2026-02-04 | 123.00 | 125.00 | 122.50 | 125.00 | 117.15 | 15,536,710 |
| 2026-02-03 | 122.50 | 123.50 | 121.50 | 122.00 | 114.34 | 11,785,480 |
| 2026-02-02 | 118.00 | 123.00 | 118.00 | 123.00 | 115.27 | 20,957,170 |
| 2026-01-30 | 124.50 | 125.00 | 122.50 | 122.50 | 114.80 | 11,413,370 |
| 2026-01-29 | 125.00 | 125.00 | 123.00 | 124.50 | 116.68 | 13,559,850 |
| 2026-01-28 | 122.00 | 124.50 | 121.50 | 124.50 | 116.68 | 22,060,150 |
| 2026-01-27 | 119.00 | 121.00 | 118.50 | 121.00 | 113.40 | 12,506,720 |
| 2026-01-26 | 119.00 | 120.50 | 118.50 | 119.50 | 111.99 | 16,373,960 |
| 2026-01-23 | 117.50 | 118.50 | 116.50 | 118.50 | 111.06 | 11,569,980 |
| 2026-01-22 | 119.00 | 119.00 | 116.50 | 117.00 | 109.65 | 18,954,801 |
| 2026-01-21 | 118.00 | 119.00 | 117.50 | 118.50 | 111.06 | 12,507,370 |
| 2026-01-20 | 116.50 | 117.50 | 116.50 | 117.50 | 110.12 | 7,257,723 |
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.