Singapore markets open in 4 hours 27 minutes

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

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
172.50-3.50 (-1.99%)
At close: 04:40PM ICT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022174.50176.00172.00172.50172.5012,179,800
07 Dec 2022179.50179.50176.00176.00176.0014,427,400
06 Dec 2022182.50183.00178.50180.50180.5014,665,200
02 Dec 2022186.00186.50181.50182.50182.5014,011,100
01 Dec 2022186.50187.50186.00186.00186.0011,067,700
30 Nov 2022187.50189.00185.00188.00188.0024,433,000
29 Nov 2022186.00189.00185.00188.50188.5016,123,700
28 Nov 2022185.00185.50184.00184.00184.006,812,800
25 Nov 2022190.00190.00186.00186.50186.506,855,500
24 Nov 2022191.00192.50189.00190.00190.007,578,000
23 Nov 2022188.00193.50187.50193.50193.5017,370,200
22 Nov 2022185.00186.00183.50185.00185.009,316,800
21 Nov 2022185.00186.50183.50186.50186.509,907,000
18 Nov 2022186.00187.50185.00187.00187.007,749,000
17 Nov 2022187.00188.00186.00187.00187.006,172,500
16 Nov 2022183.50188.50183.00188.50188.5014,404,900
15 Nov 2022187.00187.00184.00184.50184.5012,651,300
14 Nov 2022189.00192.00187.50188.50188.5011,079,100
11 Nov 2022191.50192.50187.50189.00189.0013,474,500
10 Nov 2022189.50191.00187.50189.50189.5013,909,700
09 Nov 2022191.50193.50190.50193.00193.006,453,200
08 Nov 2022193.00194.00191.50192.00192.009,647,900
07 Nov 2022195.00195.00190.50191.50191.5012,605,500
04 Nov 2022189.50194.50189.50192.00192.0018,788,700
03 Nov 2022185.00189.50185.00188.00188.0012,124,700
02 Nov 2022187.00187.50185.00186.50186.5013,023,300
01 Nov 2022185.00188.00183.50187.00187.0016,727,400
31 Oct 2022182.00183.50180.50181.50181.5012,871,700
28 Oct 2022177.00181.00175.50180.50180.5017,328,600
27 Oct 2022175.50177.00174.50176.00176.0013,787,900
26 Oct 2022176.00176.50173.00173.50173.508,960,100
25 Oct 2022174.00177.50173.00173.50173.5012,861,300
21 Oct 2022170.50173.50170.00172.50172.507,797,900
20 Oct 2022169.00172.50169.00171.50171.5016,137,700
19 Oct 2022170.00171.00168.00168.50168.5010,086,000
18 Oct 2022169.00170.50168.50170.00170.0012,016,500
17 Oct 2022167.00171.50166.00169.50169.5012,536,500
12 Oct 2022170.00171.00169.00170.00170.006,780,800
11 Oct 2022168.50170.00167.00170.00170.008,762,800
10 Oct 2022172.00172.00169.50170.50170.507,800,900
07 Oct 2022171.50173.00168.50170.00170.0012,110,100
06 Oct 2022170.00171.50169.50170.00170.0012,524,100
05 Oct 2022166.00169.50165.50168.00168.0013,948,300
04 Oct 2022165.00166.00163.00165.00165.0012,146,500
03 Oct 2022163.50166.50162.00164.50164.5026,294,300
30 Sept 2022160.00162.50160.00160.50160.508,959,500
29 Sept 2022164.50165.00160.50161.00161.0017,598,600
28 Sept 2022164.00166.50162.00162.00162.0016,887,400
27 Sept 2022165.00166.50163.50164.50164.5016,407,500
26 Sept 2022167.00168.00164.50166.00166.0027,957,000
23 Sept 2022173.00173.00170.50170.50170.5010,627,200
22 Sept 2022171.50175.00170.00173.50173.5022,004,300
21 Sept 2022168.00176.00166.50174.50174.5026,710,200
20 Sept 2022169.00169.50168.00169.50169.509,760,700
19 Sept 2022167.50169.50166.00168.00168.0012,616,100
16 Sept 2022164.00168.00164.00166.50166.5022,759,500
15 Sept 2022165.50169.50165.50167.00167.0015,174,800
14 Sept 2022163.00165.50162.50164.50164.5011,036,700
13 Sept 2022164.50164.50163.00164.00164.009,579,700
12 Sept 2022163.00165.50162.50164.50164.5011,208,200
09 Sept 2022161.50163.50160.00163.00163.0015,297,700
08 Sept 2022162.00163.00160.00160.00160.0017,230,500
07 Sept 2022164.50165.50162.50165.00165.0013,306,500
06 Sept 2022167.00168.50165.50165.50165.5011,201,600
05 Sept 2022167.00167.00165.50167.00167.006,318,200
02 Sept 2022164.00166.50162.50166.50166.5018,508,200
01 Sept 2022168.00168.50166.00166.00166.0011,359,100
31 Aug 2022169.00171.00168.00168.50168.5019,755,500
30 Aug 2022174.00176.00171.50172.00172.0017,902,100
29 Aug 2022167.50172.00166.50172.00172.0017,571,200
26 Aug 2022167.00168.50166.50167.50167.508,286,100
25 Aug 2022171.50172.50167.50168.00168.0015,892,900
24 Aug 2022164.00171.50164.00168.00168.0036,186,600
23 Aug 2022159.00162.50158.00161.00161.0022,097,200
22 Aug 2022158.00159.50157.00157.50157.5015,487,800
19 Aug 2022156.50159.50156.00157.50157.5026,396,100
18 Aug 2022155.00156.00154.00155.00155.008,177,400
17 Aug 2022156.00156.50154.50155.00155.007,231,000
16 Aug 2022153.50156.00152.00156.00156.0015,355,500
15 Aug 2022154.50156.50154.00154.50154.509,937,900
15 Aug 20224.25 Dividend
11 Aug 2022157.00158.00156.00158.00153.7510,268,800
10 Aug 2022155.50157.00155.00156.50152.299,682,500
09 Aug 2022154.00156.00152.50155.50151.3213,033,800
08 Aug 2022151.00154.00150.00154.00149.8614,143,800
05 Aug 2022152.00152.50149.50151.00146.9427,671,000
04 Aug 2022159.50159.50154.00154.50150.3441,624,600
03 Aug 2022160.00163.00159.50161.50157.169,033,800
02 Aug 2022158.50160.00158.50159.00154.7215,689,900
01 Aug 2022159.50163.50158.00159.50155.2117,422,900
27 Jul 2022161.00162.50160.00162.50158.138,770,900
26 Jul 2022161.00163.50160.50161.50157.1612,397,400
25 Jul 2022159.50160.00158.00158.50154.244,366,900
22 Jul 2022159.00160.50158.00160.00155.706,022,200
21 Jul 2022159.50160.00157.50158.50154.248,085,100
20 Jul 2022161.50162.00159.50160.50156.1810,673,000
19 Jul 2022159.50161.50158.50160.00155.7013,761,600
18 Jul 2022155.50159.00154.50158.00153.7517,274,500
15 Jul 2022155.50156.00151.50154.00149.8617,366,800
14 Jul 2022157.00158.00154.50156.50152.2917,311,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...