PTT Exploration and Production PCL (BKK:PTTEP)
Thailand · Delayed Price · Currency is THB 112.50
-1.00 (-0.88%)
Aug 27, 2025, 12:29 PM ICT
BKK:PTTEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 112.50 | 114.50 | 112.00 | 113.50 | 113.50 | - | 8,130,475 |
| Aug 25, 2025 | 113.50 | 114.50 | 113.00 | 113.50 | 113.50 | 0.89% | 3,798,658 |
| Aug 22, 2025 | 113.00 | 113.50 | 112.00 | 112.50 | 112.50 | - | 3,499,375 |
| Aug 21, 2025 | 113.00 | 113.50 | 112.00 | 112.50 | 112.50 | - | 4,339,946 |
| Aug 20, 2025 | 110.00 | 112.50 | 109.50 | 112.50 | 112.50 | 2.27% | 10,828,807 |
| Aug 19, 2025 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 17,992,802 |
| Aug 18, 2025 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -2.59% | 11,517,650 |
| Aug 15, 2025 | 116.50 | 117.00 | 114.50 | 116.00 | 116.00 | 0.43% | 6,308,840 |
| Aug 14, 2025 | 118.00 | 118.00 | 115.50 | 115.50 | 115.50 | -2.12% | 6,583,185 |
| Aug 13, 2025 | 119.50 | 119.50 | 117.00 | 118.00 | 118.00 | -0.84% | 17,358,616 |
| Aug 8, 2025 | 118.50 | 119.50 | 118.00 | 119.00 | 119.00 | -2.86% | 9,306,524 |
| Aug 7, 2025 | 123.00 | 124.00 | 122.50 | 122.50 | 118.40 | -0.41% | 11,942,428 |
| Aug 6, 2025 | 122.00 | 124.00 | 121.50 | 123.00 | 118.88 | 0.82% | 13,505,150 |
| Aug 5, 2025 | 123.00 | 123.00 | 121.50 | 122.00 | 117.92 | -0.41% | 7,175,208 |
| Aug 4, 2025 | 122.50 | 123.00 | 122.00 | 122.50 | 118.40 | -0.81% | 7,329,533 |
| Aug 1, 2025 | 126.50 | 126.50 | 123.00 | 123.50 | 119.37 | -1.98% | 10,285,555 |
| Jul 31, 2025 | 125.50 | 126.50 | 124.50 | 126.00 | 121.78 | - | 10,814,499 |
| Jul 30, 2025 | 125.00 | 127.00 | 123.50 | 126.00 | 121.78 | 2.86% | 18,458,459 |
| Jul 29, 2025 | 120.00 | 123.00 | 119.00 | 122.50 | 118.40 | 5.60% | 20,136,013 |
| Jul 25, 2025 | 115.00 | 116.50 | 115.00 | 116.00 | 112.12 | - | 4,327,467 |
| Jul 24, 2025 | 116.00 | 117.50 | 115.00 | 116.00 | 112.12 | -0.85% | 7,777,396 |
| Jul 23, 2025 | 117.50 | 118.00 | 116.50 | 117.00 | 113.08 | 0.86% | 9,049,216 |
| Jul 22, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 112.12 | -2.11% | 10,993,169 |
| Jul 21, 2025 | 117.50 | 119.00 | 116.50 | 118.50 | 114.53 | 0.85% | 8,231,005 |
| Jul 18, 2025 | 114.00 | 118.00 | 113.50 | 117.50 | 113.57 | 3.98% | 19,196,311 |
| Jul 17, 2025 | 111.50 | 114.00 | 111.50 | 113.00 | 109.22 | 2.26% | 11,700,706 |
| Jul 16, 2025 | 111.00 | 112.00 | 110.00 | 110.50 | 106.80 | - | 6,495,225 |
| Jul 15, 2025 | 110.00 | 111.50 | 109.50 | 110.50 | 106.80 | -1.34% | 6,714,607 |
| Jul 14, 2025 | 110.00 | 112.50 | 109.50 | 112.00 | 108.25 | 2.75% | 11,735,035 |
| Jul 11, 2025 | 108.50 | 109.50 | 108.50 | 109.00 | 105.35 | 0.93% | 4,014,570 |
| Jul 9, 2025 | 109.00 | 109.50 | 107.50 | 108.00 | 104.39 | -0.92% | 6,382,427 |
| Jul 8, 2025 | 107.50 | 109.00 | 107.00 | 109.00 | 105.35 | 1.40% | 6,804,116 |
| Jul 7, 2025 | 108.00 | 108.50 | 105.50 | 107.50 | 103.90 | -1.38% | 9,560,722 |
| Jul 4, 2025 | 111.00 | 111.50 | 108.50 | 109.00 | 105.35 | -1.80% | 5,445,394 |
| Jul 3, 2025 | 112.00 | 112.50 | 110.00 | 111.00 | 107.28 | -0.89% | 10,358,951 |
| Jul 2, 2025 | 110.00 | 112.00 | 109.50 | 112.00 | 108.25 | 0.90% | 8,461,140 |
| Jul 1, 2025 | 110.00 | 111.00 | 108.50 | 111.00 | 107.28 | 1.37% | 13,936,821 |
| Jun 30, 2025 | 108.00 | 110.50 | 108.00 | 109.50 | 105.84 | 1.86% | 7,339,975 |
| Jun 27, 2025 | 111.50 | 111.50 | 107.00 | 107.50 | 103.90 | -4.02% | 11,126,728 |
| Jun 26, 2025 | 111.00 | 112.50 | 110.00 | 112.00 | 108.25 | 1.36% | 11,719,919 |
| Jun 25, 2025 | 110.00 | 111.00 | 109.00 | 110.50 | 106.80 | -0.45% | 9,968,200 |
| Jun 24, 2025 | 106.00 | 111.00 | 105.50 | 111.00 | 107.28 | - | 28,624,996 |
| Jun 23, 2025 | 114.00 | 114.50 | 110.50 | 111.00 | 107.28 | 0.91% | 15,901,081 |
| Jun 20, 2025 | 109.50 | 110.00 | 108.00 | 110.00 | 106.32 | - | 16,080,740 |
| Jun 19, 2025 | 109.00 | 111.50 | 107.00 | 110.00 | 106.32 | - | 12,058,414 |
| Jun 18, 2025 | 112.00 | 112.50 | 109.00 | 110.00 | 106.32 | - | 16,004,953 |
| Jun 17, 2025 | 111.00 | 112.00 | 107.50 | 110.00 | 106.32 | -1.79% | 22,318,280 |
| Jun 16, 2025 | 116.00 | 117.00 | 112.00 | 112.00 | 108.25 | -0.88% | 21,550,490 |
| Jun 13, 2025 | 112.50 | 114.00 | 111.00 | 113.00 | 109.22 | 7.62% | 34,105,128 |
| Jun 12, 2025 | 103.00 | 105.50 | 103.00 | 105.00 | 101.49 | 4.48% | 21,232,298 |