Thailand - Delayed Quote
THB
PTT Exploration and Production Public Company Limited (PTTEP.BK)
165.00
+1.50
(+0.92%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
165.00
166.00
163.00
165.00
165.00
9,587,600
Oct 29, 2026
162.50
164.00
162.00
163.50
163.50
9,017,300
Oct 28, 2026
166.00
166.00
161.00
162.50
162.50
14,626,400
Oct 27, 2026
161.50
167.00
161.00
166.50
166.50
25,213,900
Oct 26, 2026
163.00
165.50
162.00
162.00
162.00
19,169,600
Oct 22, 2026
157.00
163.00
156.50
163.00
163.00
25,900,500
Oct 21, 2026
158.50
159.00
157.00
158.00
158.00
14,129,600
Oct 20, 2026
157.00
159.50
156.00
159.50
159.50
27,158,600
Oct 19, 2026
155.50
157.00
155.00
156.50
156.50
20,671,300
Oct 15, 2026
154.00
155.00
152.50
155.00
155.00
17,569,700
Oct 14, 2026
151.50
155.50
151.00
155.50
155.50
45,860,600
Oct 12, 2026
148.00
150.50
147.00
150.00
150.00
15,520,500
Oct 9, 2026
148.50
149.00
147.00
147.00
147.00
13,149,300
Oct 8, 2026
148.50
149.50
147.50
148.50
148.50
13,357,600
Oct 7, 2026
145.50
148.00
145.50
147.00
147.00
14,773,600
Oct 6, 2026
144.50
146.50
144.00
145.00
145.00
6,761,800
Oct 5, 2026
146.00
146.50
144.00
145.50
145.50
7,955,800
Oct 2, 2026
147.50
147.50
145.00
146.00
146.00
10,173,000
Oct 1, 2026
144.00
145.50
143.00
144.50
144.50
12,372,300
Sep 30, 2026
147.00
147.00
144.00
144.00
144.00
10,515,100
Sep 29, 2026
148.00
149.00
146.00
146.00
146.00
11,360,900
Sep 28, 2026
149.00
149.50
147.50
149.00
149.00
7,406,200
Sep 25, 2026
150.00
150.00
148.50
148.50
148.50
9,419,900
Sep 24, 2026
149.00
151.00
148.50
150.50
150.50
12,790,400
Sep 23, 2026
149.00
149.00
146.50
148.00
148.00
19,308,600
Sep 22, 2026
149.00
150.00
148.50
149.00
149.00
13,937,500
Sep 21, 2026
149.00
151.00
149.00
150.00
150.00
7,382,500
Sep 18, 2026
150.00
151.50
149.50
150.00
150.00
11,453,400
Sep 17, 2026
153.00
153.00
149.00
151.00
151.00
22,819,000
Sep 16, 2026
154.00
154.50
153.00
153.50
153.50
14,993,700
Sep 15, 2026
154.50
155.50
153.50
154.00
154.00
15,048,800
Sep 14, 2026
156.00
156.50
153.50
155.00
155.00
13,450,000
Sep 11, 2026
157.50
157.50
153.00
153.50
153.50
24,080,000
Sep 10, 2026
155.50
157.00
153.50
155.00
155.00
19,087,200
Sep 9, 2026
153.00
154.50
152.50
154.50
154.50
26,297,200
Sep 8, 2026
150.00
153.00
150.00
153.00
153.00
20,412,100
Sep 7, 2026
149.00
150.00
147.50
150.00
150.00
14,828,500
Sep 4, 2026
150.00
150.50
148.00
149.00
149.00
16,432,500
Sep 3, 2026
150.00
150.50
148.50
150.00
150.00
10,810,000
Sep 2, 2026
152.50
153.50
149.00
149.50
149.50
21,103,700
Sep 1, 2026
149.50
151.00
149.00
151.00
151.00
19,887,100
Aug 31, 2026
150.00
150.50
148.00
148.50
148.50
18,626,700
Aug 28, 2026
146.00
150.00
146.00
148.50
148.50
19,980,800
Aug 27, 2026
146.50
147.00
145.50
146.00
146.00
5,631,700
Aug 26, 2026
146.50
147.50
145.50
145.50
145.50
11,424,200
Aug 25, 2026
150.00
150.00
147.00
147.50
147.50
13,719,400
Aug 24, 2026
149.00
150.00
148.50
149.50
149.50
11,812,500
Aug 21, 2026
149.50
151.00
149.50
149.50
149.50
16,574,700
Aug 20, 2026
148.50
149.50
147.00
149.50
149.50
26,919,900
Aug 19, 2026
149.00
149.50
147.50
148.50
148.50
14,000,600
Aug 18, 2026
148.00
149.00
147.50
149.00
149.00
15,836,900
Aug 17, 2026
146.00
148.00
145.50
147.00
147.00
9,532,200
Aug 14, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
146.00
146.50
145.00
145.50
145.50
13,366,900
Aug 13, 2026
151.50
151.50
149.50
150.50
146.00
20,535,100
Aug 11, 2026
150.50
152.00
150.00
152.00
147.46
24,436,500
Aug 10, 2026
149.00
150.00
148.50
149.50
145.03
13,109,200
Aug 7, 2026
149.00
150.00
148.50
149.00
144.54
11,341,900
Aug 6, 2026
146.50
149.50
146.50
149.00
144.54
16,376,400
Aug 5, 2026
147.50
148.50
145.00
146.50
142.12
32,503,500
Aug 4, 2026
149.50
150.00
148.50
149.00
144.54
18,814,800
Aug 3, 2026
147.50
150.00
146.00
149.00
144.54
30,974,200
Jul 31, 2026
149.00
149.50
148.00
149.00
144.54
18,797,200
Jul 30, 2026
150.00
150.00
148.00
148.50
144.06
22,956,000
Jul 27, 2026
148.00
150.00
147.50
150.00
145.51
21,450,000
Jul 24, 2026
152.50
153.00
150.00
150.00
145.51
22,599,300
Jul 23, 2026
150.00
152.50
149.50
151.50
146.97
24,014,600
Jul 22, 2026
148.00
150.50
147.00
148.50
144.06
39,761,600
Jul 21, 2026
146.50
148.00
146.50
147.00
142.60
13,966,200
Jul 20, 2026
148.00
148.50
146.00
146.50
142.12
27,328,500
Jul 17, 2026
144.00
145.50
143.50
145.50
141.15
23,486,100
Jul 16, 2026
144.50
145.00
143.50
143.50
139.21
19,971,500
Jul 15, 2026
144.50
145.00
143.50
144.00
139.69
21,911,500
Jul 14, 2026
143.50
145.50
142.50
144.00
139.69
38,982,800
Jul 13, 2026
142.50
143.50
141.00
141.00
136.78
20,987,900
Jul 10, 2026
139.00
141.50
138.50
139.50
135.33
18,681,077
Jul 9, 2026
141.00
141.00
138.00
139.50
135.33
32,736,900
Jul 8, 2026
135.50
141.50
135.50
141.00
136.78
68,727,300
Jul 7, 2026
134.00
134.50
132.00
133.50
129.51
15,528,600
Jul 6, 2026
132.00
133.50
131.50
133.50
129.51
12,582,700
Jul 3, 2026
131.50
133.50
131.50
131.50
127.57
14,795,800
Jul 2, 2026
131.50
131.50
130.00
130.50
126.60
15,932,700
Jul 1, 2026
134.00
134.00
131.50
131.50
127.57
13,493,900
Jun 30, 2026
132.50
134.00
130.50
134.00
129.99
20,850,200
Jun 29, 2026
131.50
132.50
131.00
132.00
128.05
12,399,300
Jun 26, 2026
130.00
131.50
129.50
130.00
126.11
9,148,100
Jun 25, 2026
130.50
131.50
129.00
129.50
125.63
13,945,300
Jun 24, 2026
131.50
132.50
130.50
131.00
127.08
12,069,300
Jun 23, 2026
133.00
134.00
131.50
132.50
128.54
14,402,800
Jun 22, 2026
133.50
134.00
132.50
133.50
129.51
10,670,600
Jun 19, 2026
135.50
135.50
133.00
134.00
129.99
20,159,800
Jun 18, 2026
134.00
135.50
134.00
134.50
130.48
11,556,700
Jun 17, 2026
133.50
134.50
132.50
134.00
129.99
16,384,300
Jun 16, 2026
135.00
136.00
133.50
135.50
131.45
23,012,800
Jun 15, 2026
139.50
140.00
135.50
135.50
131.45
25,838,300
Jun 12, 2026
143.50
144.50
142.00
142.50
138.24
16,174,800
Jun 11, 2026
145.00
146.00
143.50
144.50
140.18
13,209,900
Jun 10, 2026
145.00
146.00
143.00
143.00
138.72
9,923,400
Jun 9, 2026
145.50
145.50
144.00
144.50
140.18
10,207,700
Jun 8, 2026
146.00
147.00
145.00
147.00
142.60
21,494,700
Jun 5, 2026
144.00
145.00
143.50
144.50
140.18
7,652,900
Jun 4, 2026
144.00
146.50
143.00
144.00
139.69
18,251,600
Jun 2, 2026
143.50
144.50
142.00
143.00
138.72
24,586,800
May 29, 2026
142.50
143.00
140.50
141.50
137.27
41,444,000
May 28, 2026
146.00
146.00
144.00
144.00
139.69
12,719,000
May 27, 2026
147.00
147.50
144.50
144.50
140.18
12,442,900
May 26, 2026
148.50
148.50
145.50
146.50
142.12
13,487,400
May 25, 2026
149.00
149.50
148.00
148.50
144.06
9,608,600
May 22, 2026
152.00
152.50
150.50
151.00
146.49
8,546,100
May 21, 2026
152.50
153.00
150.00
150.50
146.00
10,674,900
May 20, 2026
152.00
154.50
152.00
153.00
148.43
9,126,800
May 19, 2026
153.50
154.00
152.00
152.50
147.94
10,031,400
May 18, 2026
152.50
154.50
152.50
154.00
149.40
11,227,900
May 15, 2026
151.00
151.50
149.50
150.00
145.51
9,111,300
May 14, 2026
151.00
152.00
150.00
151.00
146.49
10,088,500
May 13, 2026
151.00
152.50
151.00
151.00
146.49
7,412,400
May 12, 2026
151.00
152.00
149.50
150.50
146.00
10,033,600
May 11, 2026
150.50
152.00
149.00
150.00
145.51
16,170,900
May 8, 2026
150.00
152.00
148.00
148.50
144.06
15,939,900
May 7, 2026
150.00
150.50
147.00
147.50
143.09
24,737,700
May 6, 2026
155.50
156.00
150.50
150.50
146.00
22,787,000
May 5, 2026
156.00
158.00
154.50
157.00
152.31
18,801,200
Apr 30, 2026
152.50
155.50
151.50
154.00
149.40
31,342,800
Apr 29, 2026
150.50
152.50
149.50
151.50
146.97
20,077,900
Apr 28, 2026
149.00
151.00
149.00
151.00
146.49
17,250,500
Apr 27, 2026
151.00
151.00
147.50
149.00
144.54
17,557,400
Apr 24, 2026
148.00
151.00
147.00
149.50
145.03
18,110,200
Apr 23, 2026
145.00
148.50
144.00
147.50
143.09
30,486,500
Apr 22, 2026
142.50
144.50
142.00
144.00
139.69
18,362,700
Apr 21, 2026
142.00
143.50
141.00
143.00
138.72
11,691,300
Apr 20, 2026
143.50
144.50
140.00
142.00
137.75
29,160,600
Apr 17, 2026
143.50
145.00
142.00
145.00
140.66
25,268,400
Apr 16, 2026
150.00
150.00
143.00
144.00
139.69
41,209,500
Apr 10, 2026
152.00
152.00
150.00
151.50
146.97
12,366,400
Apr 9, 2026
152.00
153.50
150.00
151.50
146.97
40,441,300
Apr 8, 2026
150.00
154.00
149.00
151.00
146.49
39,218,800
Apr 7, 2026
159.50
160.50
158.50
160.00
155.22
16,854,500
Apr 3, 2026
160.50
160.50
157.00
157.00
152.31
10,374,900
Apr 2, 2026
160.00
160.00
157.50
159.50
154.73
23,705,500
Apr 1, 2026
161.50
161.50
155.00
156.50
151.82
32,833,900
Mar 31, 2026
162.50
164.00
161.00
161.50
156.67
23,894,000
Mar 30, 2026
162.50
163.00
161.00
161.00
156.19
26,663,300
Mar 27, 2026
158.00
161.50
157.50
159.50
154.73
20,956,200
Mar 26, 2026
154.00
158.50
154.00
158.00
153.28
31,040,700
Mar 25, 2026
152.00
153.00
150.50
151.50
146.97
16,731,500
Mar 24, 2026
153.50
156.00
151.50
154.50
149.88
28,468,300
Mar 23, 2026
154.50
157.50
153.50
155.00
150.37
32,040,200
Mar 20, 2026
153.00
155.00
152.50
154.00
149.40
27,263,000
Mar 19, 2026
149.00
155.00
149.00
155.00
150.37
56,549,100
Mar 18, 2026
149.00
149.00
146.50
147.00
142.60
13,973,200
Mar 17, 2026
145.50
149.00
143.50
149.00
144.54
34,078,200
Mar 16, 2026
148.00
148.00
145.00
145.50
141.15
17,355,000
Mar 13, 2026
145.00
149.50
144.50
146.50
142.12
43,967,900
Mar 12, 2026
145.00
145.00
141.50
144.50
140.18
23,441,300
Mar 11, 2026
138.00
143.50
137.00
143.50
139.21
29,157,500
Mar 10, 2026
138.00
140.50
137.00
140.00
135.81
31,964,500
Mar 9, 2026
146.00
148.00
143.00
144.00
139.69
54,633,800
Mar 6, 2026
141.00
143.00
139.00
141.50
137.27
25,938,300
Mar 5, 2026
139.50
141.00
137.50
140.00
135.81
26,559,500
Mar 4, 2026
145.50
146.50
135.00
137.50
133.39
65,750,600
Mar 2, 2026
142.00
143.00
139.00
142.00
137.75
52,505,400
Feb 27, 2026
134.00
137.00
134.00
137.00
132.90
17,750,100
Feb 26, 2026
135.50
136.00
134.00
134.00
129.99
10,723,000
Feb 25, 2026
137.00
137.50
134.50
136.00
131.93
12,013,400
Feb 24, 2026
133.50
137.00
133.00
136.50
132.42
19,993,400
Feb 23, 2026
4.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
133.00
136.00
132.00
134.00
129.99
19,304,300
Feb 20, 2026
139.50
140.00
137.00
137.00
128.39
21,694,700
Feb 19, 2026
137.00
140.00
136.50
140.00
131.20
25,303,800
Feb 18, 2026
135.00
135.50
134.00
135.00
126.52
11,604,500
Feb 17, 2026
133.00
135.50
133.00
135.00
126.52
14,583,900
Feb 16, 2026
135.50
136.00
132.50
133.00
124.64
12,732,200
Feb 13, 2026
135.50
136.50
135.00
135.50
126.99
13,073,500
Feb 12, 2026
131.00
136.50
130.50
136.50
127.92
37,956,100
Feb 11, 2026
130.50
131.00
128.00
129.50
121.36
15,109,500
Feb 10, 2026
129.50
131.50
129.00
129.50
121.36
19,684,600
Feb 9, 2026
128.00
128.50
126.00
128.50
120.43
21,380,800
Feb 6, 2026
125.00
127.00
124.00
127.00
119.02
20,780,500
Feb 5, 2026
124.50
125.00
123.50
125.00
117.15
9,048,600
Feb 4, 2026
123.00
125.00
122.50
125.00
117.15
15,533,400
Feb 3, 2026
122.50
123.50
121.50
122.00
114.34
11,781,600
Feb 2, 2026
118.00
123.00
118.00
123.00
115.27
20,952,400
Jan 30, 2026
124.50
125.00
122.50
122.50
114.80
11,408,600
Jan 29, 2026
125.00
125.00
123.00
124.50
116.68
13,555,300
Jan 28, 2026
122.00
124.50
121.50
124.50
116.68
22,053,800
Jan 27, 2026
119.00
121.00
118.50
121.00
113.40
12,502,700
Jan 26, 2026
119.00
120.50
118.50
119.50
111.99
16,369,500
Jan 23, 2026
117.50
118.50
116.50
118.50
111.05
11,567,500
Jan 22, 2026
119.00
119.00
116.50
117.00
109.65
18,949,500
Jan 21, 2026
118.00
119.00
117.50
118.50
111.05
12,503,600
Jan 20, 2026
116.50
117.50
116.50
117.50
110.12
7,254,300
Jan 19, 2026
115.50
117.50
115.50
116.50
109.18
12,654,600
Jan 16, 2026
114.50
116.00
114.50
116.00
108.71
8,481,300
Jan 15, 2026
113.50
116.00
113.00
115.50
108.24
15,288,100
Jan 14, 2026
113.00
115.00
112.50
114.00
106.84
18,216,300
Jan 13, 2026
112.50
112.50
111.00
112.50
105.43
11,901,400
Jan 12, 2026
112.00
112.50
110.50
111.50
104.49
8,906,800
Jan 9, 2026
110.50
111.50
109.50
111.50
104.49
9,228,800
Jan 8, 2026
108.00
109.00
107.50
108.50
101.68
11,103,100
Jan 7, 2026
111.00
111.50
108.00
108.50
101.68
17,974,100
Jan 6, 2026
112.00
113.00
111.50
112.00
104.96
6,170,800
Jan 5, 2026
113.00
113.50
110.50
112.00
104.96
13,457,300
Dec 30, 2025
112.00
113.50
111.50
113.00
105.90
7,885,200
Dec 29, 2025
111.00
112.50
110.50
111.50
104.49
9,557,300
Dec 26, 2025
111.50
112.00
110.50
111.50
104.49
5,307,600
Dec 25, 2025
111.50
111.50
111.00
111.50
104.49
1,673,100
Dec 24, 2025
111.00
112.00
110.00
112.00
104.96
4,931,000
Dec 23, 2025
110.50
111.00
110.50
111.00
104.03
4,225,900
Dec 22, 2025
109.00
110.50
108.50
109.50
102.62
10,327,600
Dec 19, 2025
109.50
109.50
108.00
108.00
101.21
9,587,900
Dec 18, 2025
108.50
110.50
108.00
109.50
102.62
8,762,000
Dec 17, 2025
107.00
109.00
107.00
108.00
101.21
5,581,700
Dec 16, 2025
108.00
108.50
107.00
107.50
100.75
3,742,100
Dec 15, 2025
107.00
109.00
107.00
108.50
101.68
4,276,200
Dec 12, 2025
106.50
108.00
106.50
108.00
101.21
4,860,700
Dec 11, 2025
107.50
107.50
106.00
106.50
99.81
4,169,600
Dec 9, 2025
106.00
106.50
105.00
106.50
99.81
5,876,500
Dec 8, 2025
106.50
107.50
106.00
106.50
99.81
11,653,900
Dec 4, 2025
108.00
108.50
106.00
106.00
99.34
12,455,800
Dec 3, 2025
107.00
109.00
107.00
108.00
101.21
10,265,600
Dec 2, 2025
108.50
108.50
106.50
107.00
100.28
8,011,900
Dec 1, 2025
106.50
108.50
106.00
108.00
101.21
7,475,100
Nov 28, 2025
105.50
107.00
105.50
106.50
99.81
6,540,100
Nov 27, 2025
105.50
106.00
105.00
105.50
98.87
5,339,300
Nov 26, 2025
105.50
106.00
105.00
105.00
98.40
7,641,500
Nov 25, 2025
105.50
106.50
105.00
105.50
98.87
6,196,500
Nov 24, 2025
105.50
107.00
105.50
105.50
98.87
12,638,000
Nov 21, 2025
106.00
106.50
105.50
105.50
98.87
4,891,800
Nov 20, 2025
107.00
107.50
106.00
106.50
99.81
7,634,700
Nov 19, 2025
106.50
107.00
105.50
106.50
99.81
5,565,900
Nov 18, 2025
106.50
107.00
106.00
106.00
99.34
4,321,000
Nov 17, 2025
106.00
108.00
106.00
107.00
100.28
6,267,500
Nov 14, 2025
105.50
106.50
105.00
106.00
99.34
6,233,200
Nov 13, 2025
105.00
106.50
105.00
106.00
99.34
5,821,700
Nov 12, 2025
107.50
108.00
106.00
106.50
99.81
4,357,600
Nov 11, 2025
106.50
107.50
106.00
107.00
100.28
3,304,600
Nov 10, 2025
106.00
107.00
105.50
106.50
99.81
7,390,000
Nov 7, 2025
105.50
106.00
105.00
106.00
99.34
5,492,800
Nov 6, 2025
105.00
107.00
104.00
106.00
99.34
7,054,500
Nov 5, 2025
106.00
106.50
105.00
105.00
98.40
7,500,800
Nov 4, 2025
107.00
107.50
106.00
106.00
99.34
5,116,300
Nov 3, 2025
108.00
109.00
107.00
107.50
100.75
5,234,500
Oct 31, 2025
108.00
108.50
107.00
107.00
100.28
5,563,000
Oct 30, 2025
107.50
109.00
107.00
108.50
101.68
4,689,900
