SES - Delayed Quote
SGD
PTT Exploration and Production Public Company Limited (TPED.SI)
5.85
-0.17
(-2.82%)
As of 10:06:08 AM GMT+8. Market Open.
Currency in SGD
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
Nov 3, 2026
6.00
6.00
5.85
5.85
5.85
4,200
Nov 2, 2026
6.21
6.21
6.02
6.02
6.02
900
Oct 30, 2026
6.21
6.21
6.21
6.21
6.21
100
Oct 29, 2026
6.25
6.25
6.21
6.21
6.21
200
Oct 28, 2026
6.23
6.23
6.18
6.19
6.19
1,000
Oct 27, 2026
6.17
6.23
6.17
6.23
6.23
1,800
Oct 26, 2026
6.15
6.23
6.13
6.17
6.17
5,300
Oct 23, 2026
6.15
6.15
6.15
6.15
6.15
100
Oct 22, 2026
6.05
6.08
6.05
6.08
6.08
900
Oct 21, 2026
5.99
5.99
5.97
5.97
5.97
10,200
Oct 20, 2026
6.00
6.01
6.00
6.01
6.01
1,900
Oct 19, 2026
5.92
5.95
5.92
5.94
5.94
10,500
Oct 16, 2026
5.93
5.93
5.90
5.90
5.90
800
Oct 15, 2026
5.86
5.86
5.86
5.86
5.86
200
Oct 14, 2026
5.77
5.90
5.77
5.89
5.89
1,000
Oct 13, 2026
5.69
5.72
5.69
5.69
5.69
700
Oct 12, 2026
5.65
5.73
5.65
5.69
5.69
2,500
Oct 9, 2026
5.66
5.66
5.65
5.65
5.65
300
Oct 8, 2026
5.62
5.68
5.62
5.68
5.68
700
Oct 7, 2026
5.54
5.63
5.54
5.57
5.57
6,700
Oct 6, 2026
5.53
5.58
5.53
5.53
5.53
1,900
Oct 5, 2026
5.48
5.51
5.48
5.49
5.49
6,000
Oct 2, 2026
5.50
5.57
5.50
5.54
5.54
5,000
Oct 1, 2026
5.45
5.50
5.45
5.50
5.50
2,800
Sep 30, 2026
5.56
5.56
5.49
5.50
5.50
800
Sep 29, 2026
5.60
5.64
5.60
5.62
5.62
6,200
Sep 28, 2026
5.63
5.66
5.63
5.66
5.66
600
Sep 25, 2026
5.73
5.73
5.69
5.69
5.69
3,400
Sep 24, 2026
5.70
5.76
5.70
5.76
5.76
4,400
Sep 23, 2026
5.71
5.71
5.66
5.68
5.68
3,100
Sep 22, 2026
5.71
5.73
5.71
5.73
5.73
400
Sep 21, 2026
5.75
5.79
5.74
5.79
5.79
17,600
Sep 18, 2026
5.79
5.79
5.73
5.77
5.77
13,200
Sep 17, 2026
5.80
5.80
5.60
5.74
5.74
2,000
Sep 16, 2026
5.91
5.91
5.91
5.91
5.91
300
Sep 15, 2026
5.92
5.92
5.87
5.87
5.87
1,000
Sep 14, 2026
5.93
5.93
5.90
5.90
5.90
1,200
Sep 11, 2026
5.98
5.98
5.93
5.93
5.93
1,200
Sep 10, 2026
5.94
6.02
5.90
5.92
5.92
5,200
Sep 9, 2026
5.94
5.94
5.94
5.94
5.94
100
Sep 8, 2026
5.80
5.85
5.80
5.85
5.85
400
Sep 7, 2026
5.73
5.75
5.62
5.75
5.75
8,700
Sep 4, 2026
5.74
5.75
5.70
5.73
5.73
2,400
Sep 3, 2026
5.72
5.75
5.72
5.74
5.74
800
Sep 2, 2026
5.76
5.76
5.74
5.74
5.74
3,300
Sep 1, 2026
5.72
5.77
5.72
5.77
5.77
2,600
Aug 31, 2026
5.68
5.73
5.68
5.73
5.73
7,200
Aug 28, 2026
5.67
5.75
5.66
5.73
5.73
1,800
Aug 27, 2026
5.68
5.68
5.68
5.68
5.68
100
Aug 26, 2026
5.69
5.70
5.69
5.69
5.69
600
Aug 25, 2026
5.76
5.76
5.76
5.76
5.76
200
Aug 24, 2026
5.86
5.92
5.86
5.92
5.92
1,300
Aug 21, 2026
5.82
5.85
5.82
5.85
5.85
200
Aug 20, 2026
5.72
5.74
5.50
5.74
5.74
2,000
Aug 19, 2026
5.72
5.75
5.72
5.74
5.74
500
Aug 18, 2026
5.72
5.77
5.72
5.75
5.75
400
Aug 17, 2026
5.67
5.71
5.67
5.71
5.71
1,100
Aug 14, 2026
0.172754
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
5.61
5.61
5.58
5.61
5.61
400
Aug 13, 2026
5.87
5.87
5.84
5.84
5.67
3,300
Aug 12, 2026
5.85
5.88
5.85
5.88
5.71
600
Aug 11, 2026
5.88
5.94
5.79
5.82
5.65
3,500
Aug 7, 2026
5.80
5.80
5.80
5.80
5.63
400
Aug 6, 2026
5.74
5.78
5.74
5.78
5.61
500
Aug 5, 2026
5.68
5.68
5.62
5.62
5.45
1,300
Aug 4, 2026
5.74
5.74
5.70
5.73
5.56
2,600
Aug 3, 2026
5.79
5.79
5.79
5.79
5.62
1,000
Jul 31, 2026
5.67
5.73
5.67
5.73
5.56
3,500
Jul 30, 2026
5.72
5.72
5.67
5.67
5.50
600
Jul 29, 2026
5.74
5.75
5.73
5.73
5.56
5,100
Jul 28, 2026
5.71
5.72
5.71
5.71
5.54
2,000
Jul 27, 2026
5.72
5.77
5.68
5.77
5.60
5,400
Jul 24, 2026
5.78
5.78
5.77
5.77
5.60
400
Jul 23, 2026
5.78
5.79
5.77
5.79
5.62
1,200
Jul 22, 2026
5.69
5.74
5.69
5.71
5.54
700
Jul 21, 2026
5.62
5.66
5.62
5.65
5.48
400
Jul 20, 2026
5.60
5.69
5.59
5.59
5.42
17,600
Jul 17, 2026
5.55
5.58
5.55
5.57
5.41
3,700
Jul 16, 2026
5.56
5.56
5.56
5.56
5.40
100
Jul 15, 2026
5.53
5.55
5.24
5.55
5.39
2,100
Jul 14, 2026
5.50
5.60
5.50
5.60
5.43
1,200
Jul 13, 2026
5.52
5.52
5.50
5.50
5.34
5,500
Jul 10, 2026
5.43
5.43
5.35
5.40
5.24
4,800
Jul 9, 2026
5.41
5.42
5.38
5.38
5.22
3,500
Jul 8, 2026
5.19
5.19
5.19
5.19
5.04
1,900
Jul 7, 2026
5.19
5.20
5.16
5.19
5.04
24,100
Jul 6, 2026
4.96
5.19
4.96
5.19
5.04
11,500
Jul 3, 2026
5.06
5.18
5.06
5.15
5.00
15,700
Jul 2, 2026
5.09
5.09
5.09
5.09
4.94
1,200
Jul 1, 2026
5.21
5.21
5.21
5.21
5.06
-
Jun 30, 2026
5.20
5.22
5.20
5.21
5.06
8,700
Jun 29, 2026
5.14
5.19
5.14
5.19
5.04
56,200
Jun 26, 2026
5.03
5.08
5.03
5.07
4.92
3,400
Jun 25, 2026
5.15
5.15
4.94
5.04
4.89
29,600
Jun 24, 2026
5.15
5.15
5.15
5.15
5.00
-
Jun 23, 2026
5.33
5.33
5.15
5.15
5.00
18,000
Jun 22, 2026
5.25
5.25
5.25
5.25
5.09
700
Jun 19, 2026
5.26
5.28
5.26
5.28
5.12
6,200
Jun 18, 2026
5.30
5.30
5.28
5.28
5.12
6,300
Jun 17, 2026
5.30
5.30
5.25
5.25
5.09
1,300
Jun 16, 2026
5.36
5.43
5.30
5.30
5.14
12,900
Jun 15, 2026
5.59
5.59
5.34
5.35
5.19
15,200
Jun 12, 2026
5.63
5.63
5.59
5.59
5.42
8,900
Jun 11, 2026
5.66
5.68
5.66
5.66
5.49
9,800
Jun 10, 2026
5.62
5.62
5.60
5.61
5.44
25,000
Jun 9, 2026
5.77
5.78
5.69
5.69
5.52
300
Jun 8, 2026
5.73
5.73
5.73
5.73
5.56
7,200
Jun 5, 2026
5.68
5.68
5.68
5.68
5.51
200
Jun 4, 2026
5.64
5.68
5.64
5.67
5.50
10,600
Jun 3, 2026
5.61
5.64
5.61
5.64
5.47
3,200
Jun 2, 2026
5.59
5.63
5.57
5.62
5.45
19,800
May 29, 2026
5.52
5.52
5.52
5.52
5.36
5,400
May 28, 2026
5.76
5.76
5.64
5.65
5.48
20,600
May 26, 2026
5.78
5.78
5.76
5.76
5.59
200
May 25, 2026
5.91
5.91
5.82
5.83
5.66
11,300
May 22, 2026
6.00
6.00
6.00
6.00
5.82
-
May 21, 2026
6.00
6.00
6.00
6.00
5.82
-
May 20, 2026
6.02
6.02
6.00
6.00
5.82
300
May 19, 2026
6.03
6.03
6.03
6.03
5.85
400
May 18, 2026
5.93
6.03
5.93
6.03
5.85
1,400
May 15, 2026
5.93
5.93
5.93
5.93
5.75
100
May 14, 2026
5.93
5.93
5.93
5.93
5.75
1,500
May 13, 2026
5.95
5.95
5.94
5.95
5.77
5,300
May 12, 2026
5.89
5.89
5.88
5.89
5.72
1,200
May 11, 2026
5.87
5.87
5.86
5.86
5.69
900
May 8, 2026
5.95
5.96
5.85
5.86
5.69
1,300
May 7, 2026
5.90
5.92
5.80
5.87
5.70
9,200
May 6, 2026
6.12
6.12
6.00
6.00
5.82
5,600
May 5, 2026
6.08
6.11
6.08
6.11
5.93
3,900
May 4, 2026
6.01
6.01
6.00
6.00
5.82
6,300
Apr 30, 2026
6.00
6.01
5.98
5.99
5.81
4,000
Apr 29, 2026
5.89
5.92
5.89
5.91
5.74
1,100
Apr 28, 2026
5.85
5.90
5.85
5.90
5.73
2,000
Apr 27, 2026
5.93
5.93
5.84
5.84
5.67
1,200
Apr 24, 2026
5.81
5.91
5.81
5.91
5.74
10,600
Apr 23, 2026
5.72
5.77
5.71
5.77
5.60
6,400
Apr 22, 2026
5.66
5.66
5.66
5.66
5.49
1,800
Apr 21, 2026
5.61
5.61
5.60
5.60
5.43
1,200
Apr 20, 2026
5.83
5.83
5.57
5.57
5.41
4,600
Apr 17, 2026
5.72
5.72
5.69
5.70
5.53
2,900
Apr 16, 2026
5.94
5.94
5.72
5.72
5.55
10,400
Apr 15, 2026
5.99
6.00
5.94
5.94
5.76
4,200
Apr 14, 2026
6.02
6.02
5.99
5.99
5.81
14,700
Apr 13, 2026
5.93
6.06
5.93
6.06
5.88
26,000
Apr 10, 2026
6.30
6.30
5.93
5.93
5.75
4,500
Apr 9, 2026
6.05
6.05
5.99
6.02
5.84
35,600
Apr 8, 2026
6.18
6.18
5.93
6.05
5.87
8,800
Apr 7, 2026
6.20
6.29
6.20
6.28
6.09
4,000
Apr 6, 2026
6.23
6.23
6.20
6.20
6.02
8,900
Apr 2, 2026
6.13
6.27
6.13
6.25
6.07
24,400
Apr 1, 2026
6.32
6.32
6.11
6.16
5.98
10,100
Mar 31, 2026
6.34
6.37
6.34
6.37
6.18
8,000
Mar 30, 2026
6.29
6.36
6.29
6.36
6.17
7,200
Mar 27, 2026
6.14
6.20
6.14
6.20
6.02
600
Mar 26, 2026
6.15
6.15
6.11
6.14
5.96
1,900
Mar 25, 2026
5.96
5.96
5.93
5.93
5.75
7,300
Mar 24, 2026
5.98
6.09
5.98
6.08
5.90
15,700
Mar 23, 2026
6.01
6.07
6.01
6.06
5.88
3,600
Mar 20, 2026
6.02
6.02
6.02
6.02
5.84
2,200
Mar 19, 2026
5.80
6.02
5.80
6.02
5.84
4,800
Mar 18, 2026
5.86
5.89
5.80
5.80
5.63
9,400
Mar 17, 2026
5.85
5.85
5.69
5.83
5.66
2,200
Mar 16, 2026
5.83
5.83
5.83
5.83
5.66
-
Mar 13, 2026
5.74
5.90
5.74
5.83
5.66
3,900
Mar 12, 2026
5.69
5.73
5.69
5.73
5.56
6,000
Mar 11, 2026
5.59
5.65
5.53
5.65
5.48
23,900
Mar 10, 2026
5.58
5.61
5.58
5.61
5.44
7,600
Mar 9, 2026
5.90
6.00
5.71
5.75
5.58
17,500
Mar 6, 2026
5.69
5.69
5.60
5.62
5.45
3,400
Mar 5, 2026
5.53
5.70
5.53
5.59
5.42
24,700
Mar 4, 2026
5.75
5.75
5.47
5.55
5.39
23,400
Mar 3, 2026
5.72
5.72
5.72
5.72
5.55
-
Mar 2, 2026
5.60
20.00
5.60
5.72
5.55
23,200
Feb 27, 2026
5.43
5.56
5.43
5.55
5.39
12,000
Feb 26, 2026
5.50
5.51
5.47
5.50
5.34
21,500
Feb 25, 2026
5.53
5.56
5.53
5.56
5.40
4,500
Feb 24, 2026
5.56
5.56
5.46
5.50
5.34
21,700
Feb 23, 2026
0.188539
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
5.60
5.60
5.49
5.50
5.34
4,500
Feb 20, 2026
5.63
5.63
5.60
5.60
5.25
8,600
Feb 19, 2026
5.50
5.66
5.50
5.63
5.28
19,100
Feb 16, 2026
5.49
5.50
5.44
5.44
5.10
2,900
Feb 13, 2026
5.50
5.50
5.49
5.49
5.15
9,900
Feb 12, 2026
5.23
5.45
5.23
5.45
5.11
54,200
Feb 11, 2026
5.26
5.26
5.21
5.21
4.89
13,200
Feb 10, 2026
5.24
5.30
5.21
5.22
4.90
57,400
Feb 9, 2026
5.10
5.17
5.10
5.17
4.85
24,300
Feb 6, 2026
4.99
5.07
4.99
5.07
4.75
11,800
Feb 5, 2026
4.97
4.99
4.97
4.99
4.68
3,600
Feb 4, 2026
4.92
4.99
4.90
4.97
4.66
41,900
Feb 3, 2026
4.84
4.95
4.84
4.95
4.64
12,900
Feb 2, 2026
4.94
4.94
4.80
4.84
4.54
65,900
Jan 30, 2026
5.00
5.00
4.99
4.99
4.68
500
Jan 29, 2026
5.04
5.04
5.04
5.04
4.73
100
Jan 28, 2026
4.95
5.04
4.95
5.04
4.73
6,800
Jan 27, 2026
4.88
4.91
4.88
4.91
4.60
1,200
Jan 26, 2026
4.88
4.88
4.88
4.88
4.58
5,500
Jan 23, 2026
4.84
4.84
4.80
4.80
4.50
300
Jan 22, 2026
4.83
4.83
4.80
4.80
4.50
2,800
Jan 21, 2026
4.81
4.89
4.81
4.88
4.58
6,200
Jan 20, 2026
4.80
4.82
4.80
4.81
4.51
20,000
Jan 19, 2026
4.74
4.80
4.74
4.78
4.48
6,400
Jan 16, 2026
4.75
4.76
4.73
4.73
4.44
1,100
Jan 15, 2026
4.69
4.73
4.69
4.73
4.44
9,000
Jan 14, 2026
4.68
4.69
4.68
4.69
4.40
600
Jan 13, 2026
4.60
4.60
4.58
4.58
4.29
4,500
Jan 12, 2026
4.60
4.60
4.60
4.60
4.31
1,000
Jan 9, 2026
4.43
4.54
4.43
4.54
4.26
7,100
Jan 8, 2026
4.47
4.47
4.42
4.43
4.15
2,400
Jan 7, 2026
4.63
4.63
4.45
4.46
4.18
25,300
Jan 6, 2026
4.61
4.63
4.61
4.63
4.34
2,300
Jan 5, 2026
4.57
4.65
4.57
4.57
4.29
2,100
Jan 2, 2026
4.63
4.66
4.63
4.66
4.37
13,900
Dec 31, 2025
4.60
4.60
4.60
4.60
4.31
-
Dec 30, 2025
4.60
4.60
4.60
4.60
4.31
16,000
Dec 29, 2025
4.61
4.61
4.58
4.60
4.31
5,500
Dec 26, 2025
4.61
4.61
4.60
4.61
4.32
5,700
Dec 24, 2025
4.58
4.58
4.58
4.58
4.29
900
Dec 23, 2025
4.56
4.59
4.56
4.59
4.30
3,400
Dec 22, 2025
4.48
4.56
4.48
4.56
4.28
300
Dec 19, 2025
4.61
4.66
4.47
4.47
4.19
12,000
Dec 18, 2025
4.49
4.52
4.49
4.51
4.23
7,000
Dec 17, 2025
4.47
4.47
4.43
4.45
4.17
10,400
Dec 16, 2025
4.45
4.47
4.42
4.43
4.15
29,100
Dec 15, 2025
4.38
4.44
4.38
4.44
4.16
17,500
Dec 12, 2025
4.38
4.39
4.38
4.38
4.11
2,700
Dec 11, 2025
4.36
4.36
4.34
4.34
4.07
12,900
Dec 10, 2025
4.32
4.32
4.32
4.32
4.05
-
Dec 9, 2025
4.32
4.32
4.32
4.32
4.05
300
Dec 8, 2025
4.34
4.34
4.34
4.34
4.07
900
Dec 5, 2025
4.32
4.32
4.32
4.32
4.05
-
Dec 4, 2025
4.37
4.37
4.31
4.32
4.05
15,200
Dec 3, 2025
4.38
4.38
4.38
4.38
4.11
300
Dec 2, 2025
4.39
4.39
4.35
4.35
4.08
2,400
Dec 1, 2025
4.30
4.37
4.30
4.37
4.10
3,900
Nov 28, 2025
4.25
4.25
4.25
4.25
3.99
-
Nov 27, 2025
4.26
4.26
4.25
4.25
3.99
600
Nov 26, 2025
4.26
4.26
4.26
4.26
3.99
300
Nov 25, 2025
4.27
4.27
4.26
4.26
3.99
2,000
Nov 24, 2025
4.27
4.27
4.26
4.26
3.99
3,600
Nov 21, 2025
4.30
4.30
4.30
4.30
4.03
-
Nov 20, 2025
4.30
4.30
4.30
4.30
4.03
1,600
Nov 19, 2025
4.29
4.29
4.29
4.29
4.02
-
Nov 18, 2025
4.29
4.29
4.29
4.29
4.02
2,400
Nov 17, 2025
4.25
4.25
4.25
4.25
3.99
-
Nov 14, 2025
4.25
4.25
4.25
4.25
3.99
300
Nov 13, 2025
4.29
4.29
4.25
4.25
3.99
2,600
Nov 12, 2025
4.30
4.30
4.29
4.29
4.02
4,300
Nov 11, 2025
4.29
4.29
4.29
4.29
4.02
3,100
Nov 10, 2025
4.30
4.30
4.27
4.29
4.02
300
Nov 7, 2025
4.26
4.26
4.26
4.26
3.99
1,600
Nov 6, 2025
4.27
4.27
4.22
4.25
3.99
3,600
Nov 5, 2025
4.26
4.27
4.24
4.24
3.98
13,900
Nov 4, 2025
4.32
4.32
4.27
4.28
4.01
1,300
Nov 3, 2025
4.33
4.34
4.32
4.32
4.05
6,400
