Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,645.67 -1,709.99 (-2.70%) CMC Crypto 200
885.54 0.00 (0.00%)
PTT Exploration and Production Public Company Limited (PTTEP.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:29PM ICT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 161.50 | 163.00 | 157.50 | 158.50 | 158.50 | 14,129,774 |
| 17 Apr 2024 | 159.50 | 164.50 | 159.00 | 164.00 | 164.00 | 27,239,300 |
| 11 Apr 2024 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 10,415,600 |
| 10 Apr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 09 Apr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 05 Apr 2024 | 159.00 | 160.50 | 158.00 | 159.50 | 159.50 | 12,855,100 |
| 04 Apr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 03 Apr 2024 | 155.00 | 157.50 | 155.00 | 157.50 | 157.50 | 32,173,000 |
| 02 Apr 2024 | 152.00 | 155.00 | 151.00 | 155.00 | 155.00 | 13,293,300 |
| 01 Apr 2024 | 153.00 | 153.50 | 150.50 | 151.00 | 151.00 | 3,223,400 |
| 29 Mar 2024 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 5,386,300 |
| 28 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 27 Mar 2024 | 151.00 | 152.00 | 150.50 | 151.00 | 151.00 | 2,879,700 |
| 26 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 25 Mar 2024 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | 6,985,100 |
| 22 Mar 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 21 Mar 2024 | 154.00 | 154.50 | 153.00 | 154.50 | 154.50 | 4,344,500 |
| 20 Mar 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 19 Mar 2024 | 154.50 | 155.00 | 153.50 | 154.50 | 154.50 | 10,592,400 |
| 18 Mar 2024 | 153.50 | 154.50 | 153.00 | 154.00 | 154.00 | 5,733,600 |
| 15 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 14 Mar 2024 | 151.50 | 153.00 | 151.00 | 153.00 | 153.00 | 9,858,900 |
| 13 Mar 2024 | 147.50 | 150.00 | 146.50 | 150.00 | 150.00 | 4,991,000 |
| 12 Mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 11 Mar 2024 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 8,287,000 |
| 08 Mar 2024 | 151.00 | 153.00 | 151.00 | 152.50 | 152.50 | 6,853,100 |
| 07 Mar 2024 | 151.50 | 152.50 | 149.50 | 151.50 | 151.50 | 7,599,400 |
| 06 Mar 2024 | 151.00 | 153.00 | 150.50 | 151.50 | 151.50 | 4,595,600 |
| 05 Mar 2024 | 151.00 | 151.50 | 150.00 | 151.00 | 151.00 | 3,999,400 |
| 04 Mar 2024 | 151.00 | 153.00 | 150.50 | 152.00 | 152.00 | 7,529,700 |
| 01 Mar 2024 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | 9,717,100 |
| 29 Feb 2024 | 151.50 | 152.50 | 150.50 | 151.00 | 151.00 | 11,019,200 |
| 28 Feb 2024 | 152.50 | 153.50 | 151.00 | 151.50 | 151.50 | 7,395,500 |
| 27 Feb 2024 | 153.00 | 153.50 | 151.50 | 153.00 | 153.00 | 10,424,600 |
| 23 Feb 2024 | 154.00 | 155.50 | 153.00 | 154.00 | 154.00 | 9,225,900 |
| 22 Feb 2024 | 155.00 | 155.50 | 153.00 | 154.00 | 154.00 | 6,795,300 |
| 21 Feb 2024 | 150.50 | 154.00 | 150.00 | 154.00 | 154.00 | 11,148,900 |
| 20 Feb 2024 | 151.00 | 151.50 | 149.50 | 150.50 | 150.50 | 7,077,300 |
| 19 Feb 2024 | 150.00 | 151.00 | 150.00 | 150.50 | 150.50 | 8,288,600 |
| 19 Feb 2024 | 5.25 Dividend | |||||
| 16 Feb 2024 | 153.50 | 155.50 | 152.50 | 155.00 | 149.75 | 8,607,600 |
| 15 Feb 2024 | 153.00 | 153.50 | 151.50 | 152.00 | 146.85 | 7,626,200 |
| 14 Feb 2024 | 153.00 | 154.00 | 152.00 | 153.50 | 148.30 | 8,899,400 |
| 13 Feb 2024 | 154.00 | 154.50 | 153.00 | 154.50 | 149.27 | 3,735,600 |
| 12 Feb 2024 | 154.00 | 154.00 | 153.00 | 153.00 | 147.82 | 3,225,800 |
| 09 Feb 2024 | 154.50 | 154.50 | 153.50 | 154.00 | 148.78 | 3,241,200 |
| 08 Feb 2024 | 153.00 | 154.50 | 152.00 | 154.50 | 149.27 | 8,819,700 |
| 07 Feb 2024 | 153.50 | 154.00 | 151.50 | 153.50 | 148.30 | 5,008,700 |
| 06 Feb 2024 | 152.50 | 154.00 | 152.00 | 153.00 | 147.82 | 9,335,900 |
| 05 Feb 2024 | 152.00 | 152.00 | 151.00 | 152.00 | 146.85 | 6,593,600 |
| 02 Feb 2024 | 149.50 | 151.50 | 149.50 | 151.50 | 146.37 | 3,774,600 |
| 01 Feb 2024 | 149.50 | 152.00 | 149.00 | 150.00 | 144.92 | 12,366,200 |
| 31 Jan 2024 | 149.00 | 150.50 | 148.50 | 150.00 | 144.92 | 18,250,600 |
| 30 Jan 2024 | 149.00 | 149.00 | 146.00 | 146.50 | 141.54 | 10,849,300 |
| 29 Jan 2024 | 150.50 | 151.00 | 149.00 | 149.50 | 144.44 | 9,945,200 |
| 26 Jan 2024 | 150.00 | 151.00 | 147.50 | 149.00 | 143.95 | 14,866,200 |
| 25 Jan 2024 | 149.00 | 150.50 | 148.50 | 149.50 | 144.44 | 6,336,100 |
| 24 Jan 2024 | 147.50 | 149.50 | 146.00 | 149.00 | 143.95 | 5,488,400 |
| 23 Jan 2024 | 150.00 | 150.50 | 147.00 | 148.00 | 142.99 | 7,641,000 |
| 22 Jan 2024 | 149.00 | 150.00 | 148.00 | 148.50 | 143.47 | 3,458,600 |
| 19 Jan 2024 | 147.50 | 150.00 | 147.00 | 149.50 | 144.44 | 6,074,200 |
| 18 Jan 2024 | 147.50 | 148.50 | 146.00 | 146.50 | 141.54 | 7,856,100 |
| 17 Jan 2024 | 149.00 | 149.50 | 147.00 | 148.00 | 142.99 | 15,865,400 |
| 16 Jan 2024 | 149.50 | 150.50 | 148.50 | 150.00 | 144.92 | 6,902,700 |
| 15 Jan 2024 | 150.00 | 150.50 | 149.50 | 150.00 | 144.92 | 1,847,600 |
| 12 Jan 2024 | 150.50 | 151.00 | 150.00 | 150.50 | 145.40 | 9,248,400 |
| 11 Jan 2024 | 148.50 | 150.00 | 148.50 | 149.00 | 143.95 | 5,492,600 |
| 10 Jan 2024 | 150.00 | 150.50 | 148.00 | 148.00 | 142.99 | 7,458,200 |
| 09 Jan 2024 | 148.00 | 150.00 | 146.50 | 150.00 | 144.92 | 13,481,300 |
| 08 Jan 2024 | 152.50 | 152.50 | 149.00 | 149.00 | 143.95 | 7,986,900 |
| 05 Jan 2024 | 149.50 | 151.50 | 149.00 | 151.00 | 145.89 | 9,998,800 |
| 04 Jan 2024 | 148.50 | 150.50 | 148.00 | 149.50 | 144.44 | 10,276,700 |
| 03 Jan 2024 | 149.50 | 149.50 | 146.00 | 146.00 | 141.05 | 8,804,400 |
| 28 Dec 2023 | 148.00 | 149.50 | 147.50 | 149.50 | 144.44 | 5,442,900 |
| 27 Dec 2023 | 150.00 | 150.50 | 147.50 | 148.00 | 142.99 | 6,406,100 |
| 26 Dec 2023 | 148.00 | 149.00 | 147.00 | 148.50 | 143.47 | 3,737,500 |
| 25 Dec 2023 | 147.50 | 148.50 | 146.50 | 148.00 | 142.99 | 2,882,500 |
| 22 Dec 2023 | 146.00 | 147.50 | 145.50 | 147.50 | 142.50 | 3,763,600 |
| 21 Dec 2023 | 147.00 | 147.50 | 146.00 | 146.50 | 141.54 | 5,450,100 |
| 20 Dec 2023 | 149.00 | 149.00 | 147.00 | 147.50 | 142.50 | 8,669,600 |
| 19 Dec 2023 | 148.00 | 148.50 | 147.00 | 147.50 | 142.50 | 5,377,100 |
| 18 Dec 2023 | 146.50 | 147.50 | 145.50 | 147.50 | 142.50 | 5,923,100 |
| 15 Dec 2023 | 144.50 | 147.00 | 144.50 | 147.00 | 142.02 | 15,117,500 |
| 14 Dec 2023 | 144.00 | 144.00 | 142.00 | 143.50 | 138.64 | 9,176,700 |
| 13 Dec 2023 | 142.00 | 144.00 | 141.50 | 142.50 | 137.67 | 7,780,000 |
| 12 Dec 2023 | 142.50 | 144.50 | 141.00 | 144.50 | 139.61 | 12,340,400 |
| 08 Dec 2023 | 142.00 | 143.50 | 140.50 | 142.00 | 137.19 | 17,123,700 |
| 07 Dec 2023 | 139.50 | 142.00 | 137.50 | 140.50 | 135.74 | 29,602,800 |
| 06 Dec 2023 | 142.00 | 143.50 | 141.00 | 143.00 | 138.16 | 16,395,500 |
| 04 Dec 2023 | 145.00 | 146.00 | 144.50 | 145.50 | 140.57 | 6,361,100 |
| 01 Dec 2023 | 148.50 | 151.00 | 148.00 | 148.50 | 143.47 | 12,384,100 |
| 30 Nov 2023 | 153.00 | 154.00 | 150.00 | 151.50 | 146.37 | 16,377,100 |
| 29 Nov 2023 | 155.50 | 156.00 | 153.00 | 153.00 | 147.82 | 13,187,900 |
| 28 Nov 2023 | 156.00 | 156.50 | 153.00 | 153.50 | 148.30 | 13,803,100 |
| 27 Nov 2023 | 158.00 | 158.50 | 155.00 | 155.50 | 150.23 | 9,046,900 |
| 24 Nov 2023 | 160.00 | 160.00 | 158.00 | 159.00 | 153.61 | 7,749,300 |
| 23 Nov 2023 | 160.00 | 160.50 | 159.50 | 159.50 | 154.10 | 2,558,000 |
| 22 Nov 2023 | 160.50 | 161.00 | 159.50 | 160.50 | 155.06 | 4,059,700 |
| 21 Nov 2023 | 161.50 | 162.00 | 160.50 | 161.00 | 155.55 | 5,715,700 |
| 20 Nov 2023 | 160.50 | 162.00 | 159.50 | 160.00 | 154.58 | 7,116,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.