PTT Exploration and Production Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 124.50 | 125.00 | 122.00 | 122.50 | 106.41 | 15,295,610 |
| 2025-01-20 | 128.50 | 129.50 | 126.00 | 126.50 | 109.89 | 10,098,040 |
| 2025-01-17 | 129.00 | 130.00 | 128.50 | 129.50 | 112.49 | 6,678,880 |
| 2025-01-16 | 130.00 | 130.50 | 129.00 | 130.00 | 112.93 | 7,233,543 |
| 2025-01-15 | 126.00 | 130.00 | 126.00 | 129.00 | 112.06 | 12,867,450 |
| 2025-01-14 | 128.00 | 128.00 | 125.50 | 126.50 | 109.89 | 11,282,130 |
| 2025-01-13 | 126.50 | 128.50 | 126.50 | 127.00 | 110.32 | 17,060,010 |
| 2025-01-10 | 122.50 | 124.50 | 122.00 | 124.50 | 108.15 | 7,580,797 |
| 2025-01-09 | 124.00 | 124.50 | 121.50 | 122.00 | 105.98 | 10,781,190 |
| 2025-01-08 | 124.00 | 126.00 | 123.50 | 125.50 | 109.02 | 9,882,348 |
| 2025-01-07 | 124.50 | 124.50 | 122.00 | 122.50 | 106.41 | 10,137,310 |
| 2025-01-06 | 125.50 | 127.00 | 124.50 | 125.50 | 109.02 | 10,961,310 |
| 2025-01-03 | 125.50 | 125.50 | 123.50 | 124.00 | 107.71 | 7,019,846 |
| 2025-01-02 | 120.00 | 125.50 | 119.50 | 124.50 | 108.15 | 12,994,280 |
| 2024-12-30 | 119.00 | 121.00 | 118.50 | 119.00 | 103.37 | 4,721,826 |
| 2024-12-27 | 119.50 | 119.50 | 117.00 | 118.50 | 102.94 | 7,748,024 |
| 2024-12-26 | 120.00 | 120.50 | 119.00 | 119.50 | 103.81 | 1,631,672 |
| 2024-12-25 | 119.00 | 121.00 | 119.00 | 120.00 | 104.24 | 6,182,671 |
| 2024-12-24 | 118.00 | 119.00 | 118.00 | 118.50 | 102.94 | 3,030,849 |
| 2024-12-23 | 118.00 | 120.00 | 117.50 | 118.00 | 102.50 | 6,450,630 |
| 2024-12-20 | 119.00 | 120.50 | 117.00 | 117.50 | 102.07 | 10,595,770 |
| 2024-12-19 | 117.00 | 122.00 | 116.00 | 119.00 | 103.37 | 9,729,984 |
| 2024-12-18 | 119.50 | 120.50 | 118.00 | 118.50 | 102.94 | 6,026,098 |
| 2024-12-17 | 122.00 | 122.00 | 118.00 | 118.50 | 102.94 | 8,775,471 |
| 2024-12-16 | 122.00 | 123.00 | 121.50 | 121.50 | 105.54 | 5,736,921 |
| 2024-12-13 | 122.50 | 123.50 | 121.50 | 122.00 | 105.98 | 6,658,921 |
| 2024-12-12 | 125.50 | 126.50 | 123.00 | 123.00 | 106.85 | 8,725,267 |
| 2024-12-11 | 126.50 | 126.50 | 125.00 | 125.00 | 108.58 | 6,734,735 |
| 2024-12-09 | 127.50 | 127.50 | 125.50 | 126.50 | 109.89 | 5,834,711 |
| 2024-12-06 | 128.00 | 128.50 | 127.00 | 128.00 | 111.19 | 2,428,860 |
| 2024-12-04 | 130.00 | 130.00 | 128.00 | 128.00 | 111.19 | 4,506,314 |
| 2024-12-03 | 127.00 | 128.50 | 126.50 | 128.50 | 111.62 | 4,939,598 |
| 2024-12-02 | 127.50 | 127.50 | 125.00 | 126.00 | 109.45 | 5,952,694 |
| 2024-11-29 | 127.50 | 128.50 | 126.50 | 127.50 | 110.76 | 4,860,424 |
| 2024-11-28 | 127.00 | 128.50 | 126.50 | 127.50 | 110.76 | 5,262,568 |
| 2024-11-27 | 127.00 | 127.50 | 126.00 | 126.50 | 109.89 | 5,126,272 |
| 2024-11-26 | 128.00 | 129.00 | 126.50 | 128.00 | 111.19 | 9,093,777 |
| 2024-11-25 | 132.00 | 133.00 | 129.50 | 129.50 | 112.49 | 10,792,450 |
| 2024-11-22 | 129.50 | 132.50 | 129.50 | 131.00 | 113.80 | 15,700,390 |
| 2024-11-21 | 128.00 | 129.50 | 127.50 | 127.50 | 110.76 | 9,595,162 |
| 2024-11-20 | 127.00 | 127.50 | 126.00 | 127.50 | 110.76 | 5,605,022 |
| 2024-11-19 | 126.50 | 129.00 | 126.00 | 127.50 | 110.76 | 12,608,680 |
| 2024-11-18 | 123.00 | 124.00 | 121.50 | 123.50 | 107.28 | 5,739,898 |
| 2024-11-15 | 121.00 | 123.50 | 120.50 | 123.50 | 107.28 | 8,560,549 |
| 2024-11-14 | 122.00 | 123.50 | 120.50 | 120.50 | 104.67 | 11,758,230 |
| 2024-11-13 | 124.00 | 124.50 | 121.00 | 122.00 | 105.98 | 16,924,561 |
| 2024-11-12 | 124.50 | 125.50 | 123.50 | 124.50 | 108.15 | 7,893,795 |
| 2024-11-11 | 126.50 | 127.00 | 125.00 | 126.00 | 109.45 | 5,934,912 |
| 2024-11-08 | 128.00 | 128.50 | 127.00 | 127.50 | 110.76 | 9,955,159 |
| 2024-11-07 | 128.00 | 128.50 | 126.00 | 127.00 | 110.32 | 10,891,690 |
| 2024-11-06 | 129.50 | 130.50 | 127.00 | 127.50 | 110.76 | 12,237,450 |
| 2024-11-05 | 127.50 | 131.00 | 127.50 | 131.00 | 113.80 | 15,442,310 |
| 2024-11-04 | 126.00 | 128.00 | 125.50 | 127.00 | 110.32 | 7,206,441 |
| 2024-11-01 | 127.00 | 127.00 | 125.50 | 126.50 | 109.89 | 5,653,324 |
| 2024-10-31 | 125.00 | 126.50 | 124.50 | 126.50 | 109.89 | 8,635,592 |
| 2024-10-30 | 124.50 | 125.50 | 124.00 | 124.00 | 107.71 | 10,309,420 |
| 2024-10-29 | 125.50 | 126.50 | 123.50 | 125.50 | 109.02 | 12,327,800 |
| 2024-10-28 | 124.50 | 128.00 | 124.50 | 125.00 | 108.58 | 14,018,550 |
| 2024-10-25 | 125.50 | 126.50 | 125.00 | 126.00 | 109.45 | 9,839,704 |
| 2024-10-24 | 126.00 | 126.50 | 124.50 | 125.50 | 109.02 | 16,157,450 |
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.