PTT Exploration and Production Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 115.50 | 117.50 | 115.50 | 116.50 | 109.18 | 12,657,290 |
| 2026-01-16 | 114.50 | 116.00 | 114.50 | 116.00 | 108.71 | 8,483,660 |
| 2026-01-15 | 113.50 | 116.00 | 113.00 | 115.50 | 108.24 | 15,290,880 |
| 2026-01-14 | 113.00 | 115.00 | 112.50 | 114.00 | 106.84 | 18,220,119 |
| 2026-01-13 | 112.50 | 112.50 | 111.00 | 112.50 | 105.43 | 11,903,770 |
| 2026-01-12 | 112.00 | 112.50 | 110.50 | 111.50 | 104.49 | 8,909,134 |
| 2026-01-09 | 110.50 | 111.50 | 109.50 | 111.50 | 104.49 | 9,231,929 |
| 2026-01-08 | 108.00 | 109.00 | 107.50 | 108.50 | 101.68 | 11,106,740 |
| 2026-01-07 | 111.00 | 111.50 | 108.00 | 108.50 | 101.68 | 17,986,400 |
| 2026-01-06 | 112.00 | 113.00 | 111.50 | 112.00 | 104.96 | 6,173,200 |
| 2026-01-05 | 113.00 | 113.50 | 110.50 | 112.00 | 104.96 | 13,463,820 |
| 2025-12-30 | 112.00 | 113.50 | 111.50 | 113.00 | 105.90 | 7,888,255 |
| 2025-12-29 | 111.00 | 112.50 | 110.50 | 111.50 | 104.49 | 9,560,861 |
| 2025-12-26 | 111.50 | 112.00 | 110.50 | 111.50 | 104.49 | 5,310,047 |
| 2025-12-25 | 111.50 | 111.50 | 111.00 | 111.50 | 104.49 | 1,674,988 |
| 2025-12-24 | 111.00 | 112.00 | 110.00 | 112.00 | 104.96 | 4,933,072 |
| 2025-12-23 | 110.50 | 111.50 | 110.50 | 111.00 | 104.03 | 6,176,312 |
| 2025-12-22 | 109.00 | 110.50 | 108.50 | 109.50 | 102.62 | 10,329,430 |
| 2025-12-19 | 109.50 | 109.50 | 108.00 | 108.00 | 101.21 | 9,590,540 |
| 2025-12-18 | 108.50 | 110.50 | 108.00 | 109.50 | 102.62 | 8,764,246 |
| 2025-12-17 | 107.00 | 109.00 | 107.00 | 108.00 | 101.21 | 5,582,857 |
| 2025-12-16 | 108.00 | 108.50 | 107.00 | 107.50 | 100.75 | 3,743,510 |
| 2025-12-15 | 107.00 | 109.00 | 107.00 | 108.50 | 101.68 | 4,278,786 |
| 2025-12-12 | 106.50 | 108.00 | 106.50 | 108.00 | 101.21 | 4,862,304 |
| 2025-12-11 | 107.50 | 107.50 | 106.00 | 106.50 | 99.809 | 4,171,316 |
| 2025-12-09 | 106.00 | 106.50 | 105.00 | 106.50 | 99.809 | 5,879,299 |
| 2025-12-08 | 106.50 | 107.50 | 106.00 | 106.50 | 99.809 | 11,656,060 |
| 2025-12-04 | 108.00 | 108.50 | 106.00 | 106.00 | 99.340 | 12,460,040 |
| 2025-12-03 | 107.00 | 109.00 | 107.00 | 108.00 | 101.21 | 10,267,910 |
| 2025-12-02 | 108.50 | 108.50 | 106.50 | 107.00 | 100.28 | 8,014,673 |
| 2025-12-01 | 106.50 | 108.50 | 106.00 | 108.00 | 101.21 | 7,477,634 |
| 2025-11-28 | 105.50 | 107.00 | 105.50 | 106.50 | 99.809 | 6,541,609 |
| 2025-11-27 | 105.50 | 106.00 | 105.00 | 105.50 | 98.872 | 5,340,805 |
| 2025-11-26 | 105.50 | 106.00 | 105.00 | 105.00 | 98.403 | 7,645,978 |
| 2025-11-25 | 105.50 | 106.50 | 105.00 | 105.50 | 98.872 | 6,198,358 |
| 2025-11-24 | 105.50 | 107.00 | 105.50 | 105.50 | 98.872 | 12,640,240 |
| 2025-11-21 | 106.00 | 106.50 | 105.50 | 105.50 | 98.872 | 4,894,156 |
| 2025-11-20 | 107.00 | 107.50 | 106.00 | 106.50 | 99.809 | 7,635,869 |
| 2025-11-19 | 106.50 | 107.00 | 105.50 | 106.50 | 99.809 | 5,567,742 |
| 2025-11-18 | 106.50 | 107.00 | 106.00 | 106.00 | 99.340 | 4,322,938 |
| 2025-11-17 | 106.00 | 108.00 | 106.00 | 107.00 | 100.28 | 6,269,846 |
| 2025-11-14 | 105.50 | 106.50 | 105.00 | 106.00 | 99.340 | 6,236,209 |
| 2025-11-13 | 105.00 | 106.50 | 105.00 | 106.00 | 99.340 | 5,823,673 |
| 2025-11-12 | 107.50 | 108.00 | 106.00 | 106.50 | 99.809 | 4,360,660 |
| 2025-11-11 | 106.50 | 107.50 | 106.00 | 107.00 | 100.28 | 3,306,128 |
| 2025-11-10 | 106.00 | 107.00 | 105.50 | 106.50 | 99.809 | 7,393,085 |
| 2025-11-07 | 105.50 | 106.00 | 105.00 | 106.00 | 99.340 | 5,495,421 |
| 2025-11-06 | 105.00 | 107.00 | 104.00 | 106.00 | 99.340 | 7,058,265 |
| 2025-11-05 | 106.00 | 106.50 | 105.00 | 105.00 | 98.403 | 7,505,997 |
| 2025-11-04 | 107.00 | 107.50 | 106.00 | 106.00 | 99.340 | 5,122,266 |
| 2025-11-03 | 108.00 | 109.00 | 107.00 | 107.50 | 100.75 | 5,237,754 |
| 2025-10-31 | 108.00 | 108.50 | 107.00 | 107.00 | 100.28 | 5,568,733 |
| 2025-10-30 | 107.50 | 109.00 | 107.00 | 108.50 | 101.68 | 4,692,526 |
| 2025-10-29 | 108.50 | 109.00 | 108.00 | 108.50 | 101.68 | 5,933,437 |
| 2025-10-28 | 110.50 | 111.00 | 108.50 | 109.50 | 102.62 | 7,011,665 |
| 2025-10-27 | 112.00 | 112.00 | 110.50 | 111.00 | 104.03 | 8,889,598 |
| 2025-10-24 | 111.50 | 112.00 | 110.50 | 111.50 | 104.49 | 17,636,520 |
| 2025-10-22 | 106.00 | 109.00 | 106.00 | 108.00 | 101.21 | 9,504,482 |
| 2025-10-21 | 106.50 | 107.00 | 106.00 | 106.00 | 99.340 | 5,162,239 |
| 2025-10-20 | 106.00 | 107.00 | 105.00 | 107.00 | 100.28 | 5,526,611 |
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.