PTT Exploration and Production PCL (BKK:PTTEP)
Thailand · Delayed Price · Currency is THB 106.00
-2.00 (-1.85%)
At close: Dec 4, 2025
BKK:PTTEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 108.00 | 108.50 | 106.00 | 106.00 | 106.00 | -1.85% | 12,460,040 |
| Dec 3, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 10,267,910 |
| Dec 2, 2025 | 108.50 | 108.50 | 106.50 | 107.00 | 107.00 | -0.93% | 8,014,673 |
| Dec 1, 2025 | 106.50 | 108.50 | 106.00 | 108.00 | 108.00 | 1.41% | 7,477,634 |
| Nov 28, 2025 | 105.50 | 107.00 | 105.50 | 106.50 | 106.50 | 0.95% | 6,541,609 |
| Nov 27, 2025 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 0.48% | 5,340,805 |
| Nov 26, 2025 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 7,645,978 |
| Nov 25, 2025 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | - | 6,198,358 |
| Nov 24, 2025 | 105.50 | 107.00 | 105.50 | 105.50 | 105.50 | - | 12,640,240 |
| Nov 21, 2025 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | -0.94% | 4,894,156 |
| Nov 20, 2025 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | - | 7,635,869 |
| Nov 19, 2025 | 106.50 | 107.00 | 105.50 | 106.50 | 106.50 | 0.47% | 5,567,742 |
| Nov 18, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 4,322,938 |
| Nov 17, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 6,269,846 |
| Nov 14, 2025 | 105.50 | 106.50 | 105.00 | 106.00 | 106.00 | - | 6,236,209 |
| Nov 13, 2025 | 105.00 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 5,823,673 |
| Nov 12, 2025 | 107.50 | 108.00 | 106.00 | 106.50 | 106.50 | -0.47% | 4,360,660 |
| Nov 11, 2025 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | 0.47% | 3,306,128 |
| Nov 10, 2025 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | 0.47% | 7,393,085 |
| Nov 7, 2025 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | - | 5,495,421 |
| Nov 6, 2025 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 0.95% | 7,058,265 |
| Nov 5, 2025 | 106.00 | 106.50 | 105.00 | 105.00 | 105.00 | -0.94% | 7,505,997 |
| Nov 4, 2025 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | -1.40% | 5,122,266 |
| Nov 3, 2025 | 108.00 | 109.00 | 107.00 | 107.50 | 107.50 | 0.47% | 5,237,754 |
| Oct 31, 2025 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | -1.38% | 5,568,733 |
| Oct 30, 2025 | 107.50 | 109.00 | 107.00 | 108.50 | 108.50 | - | 4,692,526 |
| Oct 29, 2025 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | -0.91% | 5,933,437 |
| Oct 28, 2025 | 110.50 | 111.00 | 108.50 | 109.50 | 109.50 | -1.35% | 7,011,665 |
| Oct 27, 2025 | 112.00 | 112.00 | 110.50 | 111.00 | 111.00 | -0.45% | 8,889,598 |
| Oct 24, 2025 | 111.50 | 112.00 | 110.50 | 111.50 | 111.50 | 3.24% | 17,636,520 |
| Oct 22, 2025 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1.89% | 9,504,482 |
| Oct 21, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 5,162,239 |
| Oct 20, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 5,526,611 |
| Oct 17, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -2.33% | 9,632,215 |
| Oct 16, 2025 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | -0.46% | 9,156,763 |
| Oct 15, 2025 | 108.50 | 109.00 | 107.50 | 108.00 | 108.00 | 0.47% | 11,819,330 |
| Oct 14, 2025 | 111.00 | 111.50 | 107.50 | 107.50 | 107.50 | -3.59% | 16,621,690 |
| Oct 10, 2025 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | -1.33% | 5,282,652 |
| Oct 9, 2025 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | -0.44% | 6,513,313 |
| Oct 8, 2025 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | -0.87% | 6,026,049 |
| Oct 7, 2025 | 114.50 | 115.50 | 114.00 | 114.50 | 114.50 | 0.44% | 5,094,378 |
| Oct 6, 2025 | 114.50 | 115.50 | 114.00 | 114.00 | 114.00 | - | 3,413,706 |
| Oct 3, 2025 | 113.50 | 114.50 | 113.00 | 114.00 | 114.00 | - | 5,581,570 |
| Oct 2, 2025 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | -0.44% | 7,986,799 |
| Oct 1, 2025 | 115.00 | 115.50 | 114.00 | 114.50 | 114.50 | -0.87% | 3,886,397 |
| Sep 30, 2025 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | -2.94% | 10,117,790 |
| Sep 29, 2025 | 118.50 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 7,313,414 |
| Sep 26, 2025 | 117.50 | 118.00 | 116.50 | 118.00 | 118.00 | - | 5,171,626 |
| Sep 25, 2025 | 115.00 | 118.00 | 114.50 | 118.00 | 118.00 | 3.96% | 16,835,990 |
| Sep 24, 2025 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | -0.44% | 3,328,450 |