PTT Exploration and Production PCL (BKK:PTTEP)
Thailand flag Thailand · Delayed Price · Currency is THB
122.00
-0.50 (-0.41%)
Aug 5, 2025, 4:40 PM ICT

BKK:PTTEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025123.00123.00121.50122.00122.00-0.41%7,175,208
Aug 4, 2025122.50123.00122.00122.50122.50-0.81%7,329,533
Aug 1, 2025126.50126.50123.00123.50123.50-1.98%10,285,555
Jul 31, 2025125.50126.50124.50126.00126.00-10,814,499
Jul 30, 2025125.00127.00123.50126.00126.002.86%18,458,459
Jul 29, 2025120.00123.00119.00122.50122.505.60%20,136,013
Jul 25, 2025115.00116.50115.00116.00116.00-4,327,467
Jul 24, 2025116.00117.50115.00116.00116.00-0.85%7,777,396
Jul 23, 2025117.50118.00116.50117.00117.000.86%9,049,216
Jul 22, 2025119.00119.00116.00116.00116.00-2.11%10,993,169
Jul 21, 2025117.50119.00116.50118.50118.500.85%8,231,005
Jul 18, 2025114.00118.00113.50117.50117.503.98%19,196,311
Jul 17, 2025111.50114.00111.50113.00113.002.26%11,700,706
Jul 16, 2025111.00112.00110.00110.50110.50-6,495,225
Jul 15, 2025110.00111.50109.50110.50110.50-1.34%6,714,607
Jul 14, 2025110.00112.50109.50112.00112.002.75%11,735,035
Jul 11, 2025108.50109.50108.50109.00109.000.93%4,014,570
Jul 9, 2025109.00109.50107.50108.00108.00-0.92%6,382,427
Jul 8, 2025107.50109.00107.00109.00109.001.40%6,804,116
Jul 7, 2025108.00108.50105.50107.50107.50-1.38%9,560,722
Jul 4, 2025111.00111.50108.50109.00109.00-1.80%5,445,394
Jul 3, 2025112.00112.50110.00111.00111.00-0.89%10,358,951
Jul 2, 2025110.00112.00109.50112.00112.000.90%8,461,140
Jul 1, 2025110.00111.00108.50111.00111.001.37%13,936,821
Jun 30, 2025108.00110.50108.00109.50109.501.86%7,339,975
Jun 27, 2025111.50111.50107.00107.50107.50-4.02%11,126,728
Jun 26, 2025111.00112.50110.00112.00112.001.36%11,719,919
Jun 25, 2025110.00111.00109.00110.50110.50-0.45%9,968,200
Jun 24, 2025106.00111.00105.50111.00111.00-28,624,996
Jun 23, 2025114.00114.50110.50111.00111.000.91%15,901,081
Jun 20, 2025109.50110.00108.00110.00110.00-16,080,740
Jun 19, 2025109.00111.50107.00110.00110.00-12,058,414
Jun 18, 2025112.00112.50109.00110.00110.00-16,004,953
Jun 17, 2025111.00112.00107.50110.00110.00-1.79%22,318,280
Jun 16, 2025116.00117.00112.00112.00112.00-0.88%21,550,490
Jun 13, 2025112.50114.00111.00113.00113.007.62%34,105,128
Jun 12, 2025103.00105.50103.00105.00105.004.48%21,232,298
Jun 11, 2025100.50101.50100.00100.50100.50-6,628,485
Jun 10, 202599.25100.5099.00100.50100.502.03%6,846,360
Jun 9, 2025100.50100.5098.5098.5098.50-1.01%5,622,351
Jun 6, 202599.50100.0098.5099.5099.50-0.25%7,165,960
Jun 5, 202598.0099.7597.2599.7599.752.05%9,331,807
Jun 4, 202599.2599.7597.2597.7597.75-0.26%13,378,763
May 30, 202599.5099.7598.0098.0098.00-2.97%17,157,140
May 29, 2025101.00102.00100.50101.00101.001.51%6,745,051
May 28, 2025100.50100.5099.2599.5099.50-0.25%6,517,835
May 27, 2025100.50101.0099.5099.7599.75-1.24%4,173,277
May 26, 2025101.50102.00100.50101.00101.00-3,153,772
May 23, 2025102.00102.00101.00101.00101.000.50%3,687,294
May 22, 2025100.50102.0099.50100.50100.50-1.95%8,186,096