PTT Exploration and Production Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 128.00 | 128.50 | 126.00 | 126.00 | 109.45 | 14,926,160 |
| 2024-10-21 | 128.50 | 129.00 | 126.50 | 128.50 | 111.62 | 13,759,490 |
| 2024-10-18 | 129.00 | 131.00 | 128.50 | 129.00 | 112.06 | 14,343,890 |
| 2024-10-17 | 131.50 | 132.00 | 129.00 | 129.00 | 112.06 | 15,174,410 |
| 2024-10-16 | 130.50 | 132.00 | 130.50 | 131.50 | 114.23 | 14,474,010 |
| 2024-10-15 | 132.50 | 133.00 | 131.00 | 131.00 | 113.80 | 16,711,119 |
| 2024-10-11 | 134.50 | 135.50 | 134.50 | 135.00 | 117.27 | 7,762,840 |
| 2024-10-10 | 133.00 | 134.50 | 133.00 | 134.00 | 116.40 | 6,819,688 |
| 2024-10-09 | 133.00 | 133.50 | 132.50 | 133.00 | 115.53 | 13,575,440 |
| 2024-10-08 | 136.00 | 136.00 | 135.00 | 135.00 | 117.27 | 13,984,660 |
| 2024-10-07 | 137.00 | 137.50 | 135.00 | 136.00 | 118.14 | 18,315,990 |
| 2024-10-04 | 135.50 | 137.00 | 134.50 | 136.50 | 118.57 | 26,818,131 |
| 2024-10-03 | 133.00 | 134.00 | 132.50 | 133.50 | 115.97 | 16,724,811 |
| 2024-10-02 | 134.50 | 135.00 | 132.00 | 134.00 | 116.40 | 35,532,141 |
| 2024-10-01 | 131.00 | 132.50 | 131.00 | 131.00 | 113.80 | 12,370,680 |
| 2024-09-30 | 131.50 | 133.00 | 131.00 | 131.00 | 113.80 | 20,781,721 |
| 2024-09-27 | 136.00 | 136.00 | 132.00 | 132.00 | 114.66 | 33,095,621 |
| 2024-09-26 | 138.50 | 139.50 | 137.00 | 137.50 | 119.44 | 12,242,660 |
| 2024-09-25 | 140.50 | 141.00 | 139.00 | 140.00 | 121.61 | 14,639,860 |
| 2024-09-24 | 137.50 | 140.50 | 137.00 | 140.50 | 122.05 | 16,848,439 |
| 2024-09-23 | 138.50 | 138.50 | 136.50 | 137.00 | 119.01 | 13,560,660 |
| 2024-09-20 | 139.00 | 140.50 | 138.00 | 138.00 | 119.88 | 19,681,551 |
| 2024-09-19 | 137.50 | 138.00 | 136.50 | 138.00 | 119.88 | 11,621,250 |
| 2024-09-18 | 136.00 | 138.00 | 136.00 | 137.00 | 119.01 | 6,102,973 |
| 2024-09-17 | 138.50 | 138.50 | 136.00 | 136.00 | 118.14 | 11,401,130 |
| 2024-09-16 | 138.50 | 139.00 | 137.00 | 137.00 | 119.01 | 7,927,667 |
| 2024-09-13 | 139.00 | 139.50 | 138.00 | 138.50 | 120.31 | 8,869,073 |
| 2024-09-12 | 139.00 | 139.50 | 137.50 | 138.00 | 119.88 | 8,420,095 |
| 2024-09-11 | 138.50 | 139.00 | 137.00 | 138.50 | 120.31 | 17,249,910 |
| 2024-09-10 | 143.00 | 143.50 | 140.00 | 140.00 | 121.61 | 11,396,260 |
| 2024-09-09 | 142.00 | 144.00 | 141.00 | 144.00 | 125.09 | 12,926,520 |
| 2024-09-06 | 141.00 | 142.50 | 140.50 | 141.50 | 122.92 | 18,214,080 |
| 2024-09-05 | 138.00 | 140.50 | 137.00 | 140.50 | 122.05 | 22,025,820 |
| 2024-09-04 | 137.50 | 138.00 | 137.00 | 138.00 | 119.88 | 7,122,201 |
| 2024-09-03 | 139.50 | 140.50 | 139.00 | 139.50 | 121.18 | 10,600,070 |
| 2024-09-02 | 140.00 | 140.50 | 139.50 | 140.00 | 121.61 | 7,438,013 |
| 2024-08-30 | 143.00 | 143.00 | 141.00 | 141.50 | 122.92 | 13,276,960 |
| 2024-08-29 | 142.00 | 143.00 | 142.00 | 142.00 | 123.35 | 4,234,108 |
| 2024-08-28 | 144.00 | 144.00 | 142.50 | 143.00 | 124.22 | 6,717,630 |
| 2024-08-27 | 146.00 | 146.00 | 145.00 | 145.00 | 125.96 | 8,281,384 |
| 2024-08-26 | 144.50 | 145.00 | 144.00 | 144.00 | 125.09 | 8,329,797 |
| 2024-08-23 | 142.00 | 143.50 | 141.50 | 143.00 | 124.22 | 8,650,679 |
| 2024-08-22 | 141.00 | 141.50 | 139.50 | 141.00 | 122.48 | 9,187,715 |
| 2024-08-21 | 141.00 | 142.00 | 140.50 | 141.50 | 122.92 | 9,706,913 |
| 2024-08-20 | 142.50 | 143.00 | 140.50 | 141.00 | 122.48 | 11,401,410 |
| 2024-08-19 | 145.50 | 145.50 | 143.50 | 144.00 | 125.09 | 4,505,932 |
| 2024-08-16 | 144.50 | 145.00 | 144.00 | 144.50 | 125.52 | 3,925,029 |
| 2024-08-15 | 144.50 | 145.00 | 143.50 | 144.00 | 125.09 | 4,182,511 |
| 2024-08-14 | 147.00 | 147.50 | 144.50 | 146.00 | 126.83 | 6,074,900 |
| 2024-08-09 | 150.00 | 150.50 | 149.00 | 149.50 | 125.86 | 5,359,842 |
| 2024-08-08 | 148.00 | 150.00 | 148.00 | 149.00 | 125.44 | 9,090,559 |
| 2024-08-07 | 147.50 | 148.50 | 146.50 | 146.50 | 123.34 | 5,344,596 |
| 2024-08-06 | 147.50 | 148.50 | 147.50 | 147.50 | 124.18 | 6,067,453 |
| 2024-08-05 | 148.00 | 148.50 | 146.00 | 146.50 | 123.34 | 8,987,842 |
| 2024-08-02 | 150.00 | 150.50 | 149.00 | 149.50 | 125.86 | 5,855,500 |
| 2024-08-01 | 149.00 | 151.00 | 148.50 | 151.00 | 127.13 | 10,148,930 |
| 2024-07-31 | 145.50 | 148.00 | 145.50 | 147.00 | 123.76 | 12,087,840 |
| 2024-07-30 | 146.00 | 146.00 | 142.00 | 142.00 | 119.55 | 6,014,153 |
| 2024-07-26 | 144.00 | 147.00 | 144.00 | 147.00 | 123.76 | 5,150,084 |
| 2024-07-25 | 142.50 | 144.50 | 142.00 | 144.00 | 121.23 | 4,485,385 |
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.