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 |
| 2026-09-17 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | 22,825,068 |
| 2026-09-16 | 154.00 | 154.50 | 153.00 | 153.50 | 153.50 | 14,997,393 |
| 2026-09-15 | 154.50 | 155.50 | 153.50 | 154.00 | 154.00 | 15,336,559 |
| 2026-09-14 | 156.00 | 156.50 | 153.50 | 155.00 | 155.00 | 13,453,420 |
| 2026-09-11 | 157.50 | 157.50 | 153.00 | 153.50 | 153.50 | 24,185,684 |
| 2026-09-10 | 155.50 | 157.00 | 153.50 | 155.00 | 155.00 | 20,189,664 |
| 2026-09-09 | 153.00 | 154.50 | 152.50 | 154.50 | 154.50 | 26,302,244 |
| 2026-09-08 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 20,419,168 |
| 2026-09-07 | 149.00 | 150.00 | 147.50 | 150.00 | 150.00 | 14,832,592 |
| 2026-09-04 | 150.00 | 150.50 | 148.00 | 149.00 | 149.00 | 16,435,207 |
| 2026-09-03 | 150.00 | 150.50 | 148.50 | 150.00 | 150.00 | 10,813,887 |
| 2026-09-02 | 152.50 | 153.50 | 149.00 | 149.50 | 149.50 | 21,608,723 |
| 2026-09-01 | 149.50 | 151.00 | 149.00 | 151.00 | 151.00 | 20,524,229 |
| 2026-08-31 | 150.00 | 150.50 | 148.00 | 148.50 | 148.50 | 18,629,611 |
| 2026-08-28 | 146.00 | 150.00 | 146.00 | 148.50 | 148.50 | 19,985,561 |
| 2026-08-27 | 146.50 | 147.00 | 145.50 | 146.00 | 146.00 | 6,032,188 |
| 2026-08-26 | 146.50 | 147.50 | 145.50 | 145.50 | 145.50 | 11,432,012 |
| 2026-08-25 | 150.00 | 150.00 | 147.00 | 147.50 | 147.50 | 13,722,605 |
| 2026-08-24 | 149.00 | 150.00 | 148.50 | 149.50 | 149.50 | 11,986,011 |
| 2026-08-21 | 149.50 | 151.00 | 149.50 | 149.50 | 149.50 | 17,663,893 |
| 2026-08-20 | 148.50 | 149.50 | 147.00 | 149.50 | 149.50 | 26,923,119 |
| 2026-08-19 | 149.00 | 149.50 | 147.50 | 148.50 | 148.50 | 14,059,704 |
| 2026-08-18 | 148.00 | 149.00 | 147.50 | 149.00 | 149.00 | 17,665,027 |
| 2026-08-17 | 146.00 | 148.00 | 145.50 | 147.00 | 147.00 | 9,562,849 |
| 2026-08-14 | 146.00 | 146.50 | 145.00 | 145.50 | 145.50 | 14,568,319 |
| 2026-08-13 | 151.50 | 151.50 | 149.50 | 150.50 | 146.00 | 20,592,787 |
| 2026-08-11 | 150.50 | 152.00 | 150.00 | 152.00 | 147.46 | 24,455,699 |
| 2026-08-10 | 149.00 | 150.00 | 148.50 | 149.50 | 145.03 | 13,113,177 |
| 2026-08-07 | 149.00 | 150.00 | 148.50 | 149.00 | 144.54 | 11,345,157 |
| 2026-08-06 | 146.50 | 149.50 | 146.50 | 149.00 | 144.54 | 16,590,631 |
| 2026-08-05 | 147.50 | 148.50 | 145.00 | 146.50 | 142.12 | 34,166,234 |
| 2026-08-04 | 149.50 | 150.00 | 148.50 | 149.00 | 144.54 | 18,991,844 |
| 2026-08-03 | 147.50 | 150.00 | 146.00 | 149.00 | 144.54 | 32,139,469 |
| 2026-07-31 | 149.00 | 149.50 | 148.00 | 149.00 | 144.54 | 18,813,248 |
| 2026-07-30 | 150.00 | 150.00 | 148.00 | 148.50 | 144.06 | 24,905,486 |
| 2026-07-27 | 148.00 | 150.00 | 147.50 | 150.00 | 145.52 | 24,136,904 |
| 2026-07-24 | 152.50 | 153.00 | 150.00 | 150.00 | 145.52 | 25,410,924 |
| 2026-07-23 | 150.00 | 152.50 | 149.50 | 151.50 | 146.97 | 25,277,484 |
| 2026-07-22 | 148.00 | 150.50 | 147.00 | 148.50 | 144.06 | 43,101,344 |
| 2026-07-21 | 146.50 | 148.00 | 146.50 | 147.00 | 142.60 | 15,492,428 |
| 2026-07-20 | 148.00 | 148.50 | 146.00 | 146.50 | 142.12 | 28,593,949 |
Page 1 of 21 · 1,211 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.