Singapore markets closed

PTT Exploration and Production Public Company Limited (PTTEP.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
155.00-0.50 (-0.32%)
At close: 04:39PM ICT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024156.50156.50154.00155.00155.005,136,500
16 May 2024154.50154.50154.50154.50154.50-
15 May 2024154.00154.50152.50154.50154.505,093,900
14 May 2024154.00154.50153.00154.50154.504,230,900
13 May 2024152.50154.00151.50154.00154.007,814,900
10 May 2024153.00154.00152.50153.50153.503,530,600
09 May 2024153.00154.00152.50152.50152.504,626,700
08 May 2024153.00153.50152.00152.00152.005,139,700
07 May 2024152.00152.00152.00152.00152.00-
03 May 2024150.00152.00150.00152.00152.0012,900,800
02 May 2024154.00154.50150.00150.50150.5023,875,700
30 Apr 2024156.50156.50156.50156.50156.50-
29 Apr 2024156.00157.00155.50156.50156.507,933,900
26 Apr 2024157.50158.00156.00156.50156.506,950,900
25 Apr 2024158.00158.50156.00157.00157.009,521,200
24 Apr 2024158.50158.50158.50158.50158.50-
23 Apr 2024158.00159.50157.50158.50158.508,810,500
22 Apr 2024158.00160.50157.50157.50157.5012,863,200
19 Apr 2024164.00164.00164.00164.00164.00-
18 Apr 2024164.00164.00164.00164.00164.00-
17 Apr 2024159.50164.50159.00164.00164.0027,239,300
11 Apr 2024159.00160.00158.00158.00158.0010,415,600
10 Apr 2024159.50159.50159.50159.50159.50-
09 Apr 2024159.50159.50159.50159.50159.50-
05 Apr 2024159.00160.50158.00159.50159.5012,855,100
04 Apr 2024157.50157.50157.50157.50157.50-
03 Apr 2024155.00157.50155.00157.50157.5032,173,000
02 Apr 2024152.00155.00151.00155.00155.0013,293,300
01 Apr 2024153.00153.50150.50151.00151.003,223,400
29 Mar 2024150.00153.00150.00153.00153.005,386,300
28 Mar 2024151.00151.00151.00151.00151.00-
27 Mar 2024151.00152.00150.50151.00151.002,879,700
26 Mar 2024151.00151.00151.00151.00151.00-
25 Mar 2024153.00154.00150.00151.00151.006,985,100
22 Mar 2024154.50154.50154.50154.50154.50-
21 Mar 2024154.00154.50153.00154.50154.504,344,500
20 Mar 2024154.50154.50154.50154.50154.50-
19 Mar 2024154.50155.00153.50154.50154.5010,592,400
18 Mar 2024153.50154.50153.00154.00154.005,733,600
15 Mar 2024153.00153.00153.00153.00153.00-
14 Mar 2024151.50153.00151.00153.00153.009,858,900
13 Mar 2024147.50150.00146.50150.00150.004,991,000
12 Mar 2024149.00149.00149.00149.00149.00-
11 Mar 2024152.00152.00149.00149.00149.008,287,000
08 Mar 2024151.00153.00151.00152.50152.506,853,100
07 Mar 2024151.50152.50149.50151.50151.507,599,400
06 Mar 2024151.00153.00150.50151.50151.504,595,600
05 Mar 2024151.00151.50150.00151.00151.003,999,400
04 Mar 2024151.00153.00150.50152.00152.007,529,700
01 Mar 2024151.00152.00149.00150.00150.009,717,100
29 Feb 2024151.50152.50150.50151.00151.0011,019,200
28 Feb 2024152.50153.50151.00151.50151.507,395,500
27 Feb 2024153.00153.50151.50153.00153.0010,424,600
23 Feb 2024154.00155.50153.00154.00154.009,225,900
22 Feb 2024155.00155.50153.00154.00154.006,795,300
21 Feb 2024150.50154.00150.00154.00154.0011,148,900
20 Feb 2024151.00151.50149.50150.50150.507,077,300
19 Feb 2024150.00151.00150.00150.50150.508,288,600
19 Feb 20245.25 Dividend
16 Feb 2024153.50155.50152.50155.00149.758,607,600
15 Feb 2024153.00153.50151.50152.00146.857,626,200
14 Feb 2024153.00154.00152.00153.50148.308,899,400
13 Feb 2024154.00154.50153.00154.50149.273,735,600
12 Feb 2024154.00154.00153.00153.00147.823,225,800
09 Feb 2024154.50154.50153.50154.00148.783,241,200
08 Feb 2024153.00154.50152.00154.50149.278,819,700
07 Feb 2024153.50154.00151.50153.50148.305,008,700
06 Feb 2024152.50154.00152.00153.00147.829,335,900
05 Feb 2024152.00152.00151.00152.00146.856,593,600
02 Feb 2024149.50151.50149.50151.50146.373,774,600
01 Feb 2024149.50152.00149.00150.00144.9212,366,200
31 Jan 2024149.00150.50148.50150.00144.9218,250,600
30 Jan 2024149.00149.00146.00146.50141.5410,849,300
29 Jan 2024150.50151.00149.00149.50144.449,945,200
26 Jan 2024150.00151.00147.50149.00143.9514,866,200
25 Jan 2024149.00150.50148.50149.50144.446,336,100
24 Jan 2024147.50149.50146.00149.00143.955,488,400
23 Jan 2024150.00150.50147.00148.00142.997,641,000
22 Jan 2024149.00150.00148.00148.50143.473,458,600
19 Jan 2024147.50150.00147.00149.50144.446,074,200
18 Jan 2024147.50148.50146.00146.50141.547,856,100
17 Jan 2024149.00149.50147.00148.00142.9915,865,400
16 Jan 2024149.50150.50148.50150.00144.926,902,700
15 Jan 2024150.00150.50149.50150.00144.921,847,600
12 Jan 2024150.50151.00150.00150.50145.409,248,400
11 Jan 2024148.50150.00148.50149.00143.955,492,600
10 Jan 2024150.00150.50148.00148.00142.997,458,200
09 Jan 2024148.00150.00146.50150.00144.9213,481,300
08 Jan 2024152.50152.50149.00149.00143.957,986,900
05 Jan 2024149.50151.50149.00151.00145.899,998,800
04 Jan 2024148.50150.50148.00149.50144.4410,276,700
03 Jan 2024149.50149.50146.00146.00141.058,804,400
28 Dec 2023148.00149.50147.50149.50144.445,442,900
27 Dec 2023150.00150.50147.50148.00142.996,406,100
26 Dec 2023148.00149.00147.00148.50143.473,737,500
25 Dec 2023147.50148.50146.50148.00142.992,882,500
22 Dec 2023146.00147.50145.50147.50142.503,763,600
21 Dec 2023147.00147.50146.00146.50141.545,450,100
20 Dec 2023149.00149.00147.00147.50142.508,669,600
19 Dec 2023148.00148.50147.00147.50142.505,377,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...