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
2025-07-21	117.50	119.00	116.50	118.50	107.34	8,231,005
2025-07-18	114.00	118.00	113.50	117.50	106.43	19,196,311
2025-07-17	111.50	114.00	111.50	113.00	102.36	11,700,700
2025-07-16	111.00	112.00	110.00	110.50	100.09	6,495,225
2025-07-15	110.00	111.50	109.50	110.50	100.09	6,714,607
2025-07-14	110.00	112.50	109.50	112.00	101.45	11,735,030
2025-07-11	108.50	109.50	108.50	109.00	98.733	4,014,570
2025-07-09	109.00	109.50	107.50	108.00	97.827	6,382,427
2025-07-08	107.50	109.00	107.00	109.00	98.733	6,804,116
2025-07-07	108.00	108.50	105.50	107.50	97.374	9,560,722
2025-07-04	111.00	111.50	108.50	109.00	98.733	5,445,394
2025-07-03	112.00	112.50	110.00	111.00	100.54	10,358,950
2025-07-02	110.00	112.00	109.50	112.00	101.45	8,461,140
2025-07-01	110.00	111.00	108.50	111.00	100.54	13,936,820
2025-06-30	108.00	110.50	108.00	109.50	99.186	7,339,975
2025-06-27	111.50	111.50	107.00	107.50	97.374	11,126,720
2025-06-26	111.00	112.50	110.00	112.00	101.45	11,719,910
2025-06-25	110.00	111.00	109.00	110.50	100.09	9,968,200
2025-06-24	106.00	111.00	105.50	111.00	100.54	28,624,990
2025-06-23	114.00	114.50	110.50	111.00	100.54	15,901,080
2025-06-20	109.50	110.00	108.00	110.00	99.639	16,080,740
2025-06-19	109.00	111.50	107.00	110.00	99.639	12,058,410
2025-06-18	112.00	112.50	109.00	110.00	99.639	16,004,950
2025-06-17	111.00	112.00	107.50	110.00	99.639	22,318,279
2025-06-16	116.00	117.00	112.00	112.00	101.45	21,550,490
2025-06-13	112.50	114.00	111.00	113.00	102.36	34,105,121
2025-06-12	103.00	105.50	103.00	105.00	95.110	21,232,289
2025-06-11	100.50	101.50	100.00	100.50	91.034	6,628,485
2025-06-10	99.250	100.50	99.000	100.50	91.034	6,846,360
2025-06-09	100.50	100.50	98.500	98.500	89.222	5,622,351
2025-06-06	99.500	100.00	98.500	99.500	90.128	7,165,960
2025-06-05	98.000	99.750	97.250	99.750	90.354	9,331,807
2025-06-04	99.250	99.750	97.250	97.750	88.543	13,378,760
2025-05-30	99.500	99.750	98.000	98.000	88.769	17,157,141
2025-05-29	101.00	102.00	100.50	101.00	91.486	6,745,051
2025-05-28	100.50	100.50	99.250	99.500	90.128	6,517,835
2025-05-27	100.50	101.00	99.500	99.750	90.354	4,173,277
2025-05-26	101.50	102.00	100.50	101.00	91.486	3,153,772
2025-05-23	102.00	102.00	101.00	101.00	91.486	3,687,294
2025-05-22	100.50	102.00	99.500	100.50	91.034	8,186,096
2025-05-21	101.50	103.50	101.00	102.50	92.845	13,565,940
2025-05-20	100.50	101.00	99.250	100.00	90.581	5,690,480
2025-05-19	99.000	100.50	98.750	100.00	90.581	8,440,170
2025-05-16	100.00	101.00	98.500	99.000	89.675	10,842,890
2025-05-15	102.00	103.00	99.750	100.00	90.581	11,134,090
2025-05-14	104.00	104.50	103.00	103.50	93.751	7,037,482
2025-05-13	102.50	104.50	101.50	103.00	93.298	14,525,730
2025-05-09	100.50	101.50	99.000	101.50	91.939	11,808,580
2025-05-08	99.000	100.00	98.000	99.500	90.128	9,347,632
2025-05-07	96.500	101.00	96.250	100.50	91.034	30,894,391
2025-05-06	96.000	96.250	94.250	94.750	85.825	25,940,020
2025-05-02	100.50	101.00	97.500	97.500	88.316	17,183,830
2025-04-30	97.500	99.500	97.000	99.500	90.128	10,300,300
2025-04-29	100.00	100.00	97.750	98.000	88.769	14,273,230
2025-04-28	99.750	100.50	98.750	100.50	91.034	14,504,620
2025-04-25	99.000	100.50	98.500	100.00	90.581	12,919,140
2025-04-24	100.50	101.00	98.250	98.500	89.222	16,878,480
2025-04-23	101.50	103.50	101.50	102.50	92.845	11,970,480
2025-04-22	100.00	101.50	99.750	100.50	91.034	8,775,410
2025-04-21	100.50	102.00	99.750	100.50	91.034	6,687,049

← NewerPage 6 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.