PTT Exploration and Production Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 154.00 | 155.00 | 152.50 | 155.00 | 155.00 | 17,572,584 |
| 2026-10-14 | 151.50 | 155.50 | 151.00 | 155.50 | 155.50 | 45,872,527 |
| 2026-10-12 | 148.00 | 150.50 | 147.00 | 150.00 | 150.00 | 15,524,613 |
| 2026-10-09 | 148.50 | 149.00 | 147.00 | 147.00 | 147.00 | 13,150,813 |
| 2026-10-08 | 148.50 | 149.50 | 147.50 | 148.50 | 148.50 | 13,360,272 |
| 2026-10-07 | 145.50 | 148.00 | 145.50 | 147.00 | 147.00 | 14,775,864 |
| 2026-10-06 | 144.50 | 146.50 | 144.00 | 145.00 | 145.00 | 6,763,676 |
| 2026-10-05 | 146.00 | 146.50 | 144.00 | 145.50 | 145.50 | 7,959,772 |
| 2026-10-02 | 147.50 | 147.50 | 145.00 | 146.00 | 146.00 | 10,177,116 |
| 2026-10-01 | 144.00 | 145.50 | 143.00 | 144.50 | 144.50 | 12,375,773 |
| 2026-09-30 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 10,515,100 |
| 2026-09-29 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | 11,360,900 |
| 2026-09-28 | 149.00 | 149.50 | 147.50 | 149.00 | 149.00 | 7,406,200 |
| 2026-09-25 | 150.00 | 150.00 | 148.50 | 148.50 | 148.50 | 9,425,516 |
| 2026-09-24 | 149.00 | 151.00 | 148.50 | 150.50 | 150.50 | 12,798,807 |
| 2026-09-23 | 149.00 | 149.00 | 146.50 | 148.00 | 148.00 | 19,318,129 |
| 2026-09-22 | 149.00 | 150.00 | 148.50 | 149.00 | 149.00 | 13,941,993 |
| 2026-09-21 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 7,404,964 |
| 2026-09-18 | 150.00 | 151.50 | 149.50 | 150.00 | 150.00 | 11,455,512 |
Page 1 of 1 · 19 trading days
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.