PTT Exploration and Production Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 106.00 | 106.00 | 105.00 | 105.00 | 98.403 | 9,632,215 |
| 2025-10-16 | 109.00 | 109.00 | 107.00 | 107.50 | 100.75 | 9,156,763 |
| 2025-10-15 | 108.50 | 109.00 | 107.50 | 108.00 | 101.21 | 11,819,330 |
| 2025-10-14 | 111.00 | 111.50 | 107.50 | 107.50 | 100.75 | 16,621,689 |
| 2025-10-10 | 113.00 | 113.00 | 111.50 | 111.50 | 104.49 | 5,282,652 |
| 2025-10-09 | 113.50 | 114.00 | 113.00 | 113.00 | 105.90 | 6,513,313 |
| 2025-10-08 | 114.50 | 115.00 | 113.50 | 113.50 | 106.37 | 6,026,049 |
| 2025-10-07 | 114.50 | 115.50 | 114.00 | 114.50 | 107.31 | 5,094,378 |
| 2025-10-06 | 114.50 | 115.50 | 114.00 | 114.00 | 106.84 | 3,413,706 |
| 2025-10-03 | 113.50 | 114.50 | 113.00 | 114.00 | 106.84 | 5,581,570 |
| 2025-10-02 | 115.00 | 115.50 | 114.00 | 114.00 | 106.84 | 7,986,799 |
| 2025-10-01 | 115.00 | 115.50 | 114.00 | 114.50 | 107.31 | 3,886,397 |
| 2025-09-30 | 116.50 | 117.00 | 115.00 | 115.50 | 108.24 | 10,117,790 |
| 2025-09-29 | 118.50 | 119.00 | 117.00 | 119.00 | 111.52 | 7,313,414 |
| 2025-09-26 | 117.50 | 118.00 | 116.50 | 118.00 | 110.59 | 5,171,626 |
| 2025-09-25 | 115.00 | 118.00 | 114.50 | 118.00 | 110.59 | 16,835,990 |
| 2025-09-24 | 115.00 | 115.00 | 113.50 | 113.50 | 106.37 | 3,328,450 |
| 2025-09-23 | 114.50 | 115.00 | 113.00 | 114.00 | 106.84 | 6,182,934 |
| 2025-09-22 | 115.00 | 115.50 | 114.00 | 114.00 | 106.84 | 4,544,278 |
| 2025-09-19 | 115.00 | 116.00 | 115.00 | 115.00 | 107.77 | 6,170,841 |
| 2025-09-18 | 116.00 | 116.00 | 114.50 | 115.00 | 107.77 | 9,177,069 |
| 2025-09-17 | 115.50 | 116.50 | 115.00 | 116.00 | 108.71 | 9,312,616 |
| 2025-09-16 | 115.50 | 115.50 | 114.00 | 114.50 | 107.31 | 7,296,880 |
| 2025-09-15 | 114.00 | 115.00 | 113.50 | 115.00 | 107.77 | 7,541,197 |
| 2025-09-12 | 113.00 | 113.50 | 112.00 | 113.00 | 105.90 | 5,476,997 |
| 2025-09-11 | 112.50 | 113.50 | 111.50 | 113.00 | 105.90 | 12,655,970 |
| 2025-09-10 | 111.50 | 112.00 | 111.00 | 111.50 | 104.49 | 5,468,683 |
| 2025-09-09 | 112.00 | 112.50 | 110.50 | 111.00 | 104.03 | 9,566,049 |
| 2025-09-08 | 111.50 | 112.50 | 111.00 | 112.00 | 104.96 | 8,896,548 |
| 2025-09-05 | 113.50 | 113.50 | 112.00 | 112.00 | 104.96 | 8,110,523 |
| 2025-09-04 | 115.00 | 115.00 | 113.50 | 113.50 | 106.37 | 5,598,035 |
| 2025-09-03 | 116.50 | 116.50 | 114.50 | 115.50 | 108.24 | 7,664,042 |
| 2025-09-02 | 113.50 | 116.50 | 113.00 | 116.00 | 108.71 | 8,054,510 |
| 2025-09-01 | 111.00 | 113.50 | 110.00 | 113.50 | 106.37 | 6,712,147 |
| 2025-08-29 | 113.00 | 113.50 | 111.00 | 112.00 | 104.96 | 7,525,136 |
| 2025-08-28 | 112.50 | 114.50 | 112.50 | 113.50 | 106.37 | 7,822,169 |
| 2025-08-27 | 113.50 | 113.50 | 111.50 | 111.50 | 104.49 | 4,318,483 |
| 2025-08-26 | 112.50 | 114.50 | 112.00 | 113.50 | 106.37 | 8,130,475 |
| 2025-08-25 | 113.50 | 114.50 | 113.00 | 113.50 | 106.37 | 3,798,658 |
| 2025-08-22 | 113.00 | 113.50 | 112.00 | 112.50 | 105.43 | 3,499,375 |
| 2025-08-21 | 113.00 | 113.50 | 112.00 | 112.50 | 105.43 | 4,339,946 |
| 2025-08-20 | 110.00 | 112.50 | 109.50 | 112.50 | 105.43 | 10,828,800 |
| 2025-08-19 | 112.00 | 113.00 | 110.00 | 110.00 | 103.09 | 15,966,900 |
| 2025-08-18 | 116.00 | 116.00 | 112.00 | 113.00 | 105.90 | 11,517,650 |
| 2025-08-15 | 116.50 | 117.00 | 114.50 | 116.00 | 108.71 | 6,308,840 |
| 2025-08-14 | 118.00 | 118.00 | 115.50 | 115.50 | 108.24 | 6,583,185 |
| 2025-08-13 | 119.50 | 119.50 | 117.00 | 118.00 | 110.59 | 17,358,609 |
| 2025-08-08 | 118.50 | 119.50 | 118.00 | 119.00 | 111.52 | 8,842,124 |
| 2025-08-07 | 123.00 | 124.00 | 122.50 | 122.50 | 110.96 | 11,942,420 |
| 2025-08-06 | 122.00 | 124.00 | 121.50 | 123.00 | 111.41 | 13,505,150 |
| 2025-08-05 | 123.00 | 123.00 | 121.50 | 122.00 | 110.51 | 7,175,208 |
| 2025-08-04 | 122.50 | 123.00 | 122.00 | 122.50 | 110.96 | 7,329,533 |
| 2025-08-01 | 126.50 | 126.50 | 123.00 | 123.50 | 111.87 | 10,285,550 |
| 2025-07-31 | 125.50 | 126.50 | 124.50 | 126.00 | 114.13 | 10,814,490 |
| 2025-07-30 | 125.00 | 127.00 | 123.50 | 126.00 | 114.13 | 18,458,449 |
| 2025-07-29 | 120.00 | 123.00 | 119.00 | 122.50 | 110.96 | 20,136,010 |
| 2025-07-25 | 115.00 | 116.50 | 115.00 | 116.00 | 105.07 | 4,327,467 |
| 2025-07-24 | 116.00 | 117.50 | 115.00 | 116.00 | 105.07 | 7,777,396 |
| 2025-07-23 | 117.50 | 118.00 | 116.50 | 117.00 | 105.98 | 9,049,216 |
| 2025-07-22 | 119.00 | 119.00 | 116.00 | 116.00 | 105.07 | 10,993,160 |
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.