PTT Exploration and Production Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 105.50 | 107.00 | 103.00 | 103.00 | 93.298 | 8,990,339 |
| 2025-04-17 | 104.50 | 105.00 | 103.50 | 103.50 | 93.751 | 5,342,090 |
| 2025-04-16 | 99.750 | 103.00 | 99.000 | 103.00 | 93.298 | 9,435,757 |
| 2025-04-11 | 100.00 | 102.50 | 99.000 | 101.00 | 91.486 | 8,454,280 |
| 2025-04-10 | 107.00 | 107.50 | 102.00 | 103.50 | 93.751 | 13,148,170 |
| 2025-04-09 | 94.000 | 97.500 | 93.000 | 97.500 | 88.316 | 13,566,900 |
| 2025-04-08 | 97.000 | 100.00 | 95.500 | 96.250 | 87.184 | 21,498,971 |
| 2025-04-04 | 113.00 | 113.00 | 106.00 | 106.00 | 96.016 | 18,712,520 |
| 2025-04-03 | 116.50 | 117.00 | 115.00 | 115.50 | 104.62 | 6,189,875 |
| 2025-04-02 | 119.00 | 119.50 | 117.00 | 118.00 | 106.89 | 8,142,165 |
| 2025-04-01 | 120.00 | 122.50 | 119.50 | 121.00 | 109.60 | 14,931,870 |
| 2025-03-31 | 115.50 | 117.50 | 114.50 | 116.50 | 105.53 | 8,450,584 |
| 2025-03-28 | 118.50 | 119.00 | 117.00 | 117.00 | 105.98 | 4,934,602 |
| 2025-03-27 | 118.50 | 120.00 | 118.50 | 119.50 | 108.24 | 7,882,882 |
| 2025-03-26 | 118.50 | 119.00 | 117.50 | 118.00 | 106.89 | 3,539,844 |
| 2025-03-25 | 117.00 | 119.00 | 116.00 | 118.50 | 107.34 | 9,765,102 |
| 2025-03-24 | 115.50 | 117.50 | 114.00 | 116.00 | 105.07 | 8,439,552 |
| 2025-03-21 | 113.00 | 114.50 | 112.00 | 114.50 | 103.71 | 11,973,020 |
| 2025-03-20 | 109.50 | 113.00 | 108.50 | 111.50 | 101.00 | 14,466,800 |
| 2025-03-19 | 109.00 | 110.50 | 108.50 | 109.00 | 98.733 | 8,759,975 |
| 2025-03-18 | 110.00 | 110.00 | 108.50 | 110.00 | 99.639 | 7,554,402 |
| 2025-03-17 | 110.50 | 111.00 | 108.50 | 109.50 | 99.186 | 8,702,095 |
| 2025-03-14 | 107.50 | 111.50 | 107.50 | 110.00 | 99.639 | 7,385,542 |
| 2025-03-13 | 108.00 | 109.00 | 107.50 | 108.50 | 98.280 | 7,707,884 |
| 2025-03-12 | 109.50 | 110.00 | 107.50 | 107.50 | 97.374 | 6,019,185 |
| 2025-03-11 | 108.00 | 110.50 | 107.50 | 109.50 | 99.186 | 9,069,233 |
| 2025-03-10 | 107.00 | 110.00 | 106.00 | 108.50 | 98.280 | 7,108,957 |
| 2025-03-07 | 106.00 | 107.50 | 105.50 | 107.00 | 96.921 | 7,199,423 |
| 2025-03-06 | 108.00 | 108.00 | 105.50 | 105.50 | 95.563 | 12,887,030 |
| 2025-03-05 | 109.50 | 110.00 | 107.50 | 109.00 | 98.733 | 8,122,220 |
| 2025-03-04 | 109.00 | 111.00 | 108.00 | 109.00 | 98.733 | 6,738,671 |
| 2025-03-03 | 109.00 | 112.00 | 108.50 | 110.00 | 99.639 | 8,544,952 |
| 2025-02-28 | 108.00 | 110.50 | 107.50 | 109.00 | 98.733 | 11,641,850 |
| 2025-02-27 | 112.00 | 112.50 | 109.50 | 110.00 | 99.639 | 12,887,990 |
| 2025-02-26 | 114.00 | 115.50 | 110.00 | 114.00 | 103.26 | 11,281,460 |
| 2025-02-25 | 118.50 | 119.50 | 115.00 | 115.00 | 104.17 | 16,622,211 |
| 2025-02-24 | 126.00 | 126.50 | 125.00 | 125.00 | 108.58 | 5,133,479 |
| 2025-02-21 | 125.50 | 127.00 | 125.00 | 126.50 | 109.89 | 4,029,477 |
| 2025-02-20 | 126.50 | 127.00 | 125.00 | 125.50 | 109.02 | 11,005,780 |
| 2025-02-19 | 127.50 | 128.50 | 127.00 | 128.00 | 111.19 | 7,603,197 |
| 2025-02-18 | 127.00 | 128.50 | 126.00 | 127.50 | 110.76 | 5,744,169 |
| 2025-02-17 | 127.00 | 128.00 | 126.00 | 127.50 | 110.76 | 7,182,032 |
| 2025-02-14 | 126.00 | 126.50 | 125.00 | 126.00 | 109.45 | 8,322,216 |
| 2025-02-13 | 127.00 | 127.50 | 125.50 | 126.50 | 109.89 | 7,822,838 |
| 2025-02-11 | 124.50 | 127.00 | 124.00 | 126.50 | 109.89 | 7,427,595 |
| 2025-02-10 | 124.50 | 125.00 | 123.00 | 124.50 | 108.15 | 8,273,674 |
| 2025-02-07 | 124.50 | 125.50 | 123.00 | 125.50 | 109.02 | 10,145,530 |
| 2025-02-06 | 125.00 | 127.50 | 124.50 | 124.50 | 108.15 | 10,220,200 |
| 2025-02-05 | 124.00 | 125.00 | 123.50 | 125.00 | 108.58 | 8,215,274 |
| 2025-02-04 | 126.00 | 126.50 | 123.50 | 123.50 | 107.28 | 9,181,713 |
| 2025-02-03 | 125.00 | 126.50 | 124.50 | 126.00 | 109.45 | 12,276,430 |
| 2025-01-31 | 126.00 | 129.00 | 126.00 | 127.50 | 110.76 | 14,621,110 |
| 2025-01-30 | 124.50 | 125.50 | 123.00 | 124.50 | 108.15 | 5,707,250 |
| 2025-01-29 | 123.00 | 124.00 | 122.00 | 124.00 | 107.71 | 4,689,362 |
| 2025-01-28 | 122.00 | 122.50 | 121.50 | 122.50 | 106.41 | 3,053,793 |
| 2025-01-27 | 121.00 | 122.50 | 121.00 | 121.50 | 105.54 | 4,565,105 |
| 2025-01-24 | 121.00 | 123.00 | 120.50 | 122.50 | 106.41 | 5,398,278 |
| 2025-01-23 | 123.00 | 123.50 | 121.00 | 121.00 | 105.11 | 7,440,833 |
| 2025-01-22 | 121.50 | 124.00 | 121.50 | 124.00 | 107.71 | 11,358,870 |
| 2025-01-21 | 124.50 | 125.00 | 122.00 | 122.50 | 106.41 | 15,295,610 |
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.