PTT Exploration and Production PCL (BKK:PTTEP)
Thailand · Delayed Price · Currency is THB 107.50
-0.50 (-0.46%)
Oct 16, 2025, 4:35 PM ICT
BKK:PTTEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,621,697 |
| 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% | 16,835,999 |
| Sep 24, 2025 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | -0.44% | 3,328,450 |
| Sep 23, 2025 | 114.50 | 115.00 | 113.00 | 114.00 | 114.00 | - | 6,182,934 |
| Sep 22, 2025 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | -0.87% | 4,544,278 |
| Sep 19, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 6,170,841 |
| Sep 18, 2025 | 116.00 | 116.00 | 114.50 | 115.00 | 115.00 | -0.86% | 9,177,069 |
| Sep 17, 2025 | 115.50 | 116.50 | 115.00 | 116.00 | 116.00 | 1.31% | 9,312,616 |
| Sep 16, 2025 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | -0.43% | 7,296,880 |
| Sep 15, 2025 | 114.00 | 115.00 | 113.50 | 115.00 | 115.00 | 1.77% | 7,541,197 |
| Sep 12, 2025 | 113.00 | 113.50 | 112.00 | 113.00 | 113.00 | - | 5,476,997 |
| Sep 11, 2025 | 112.50 | 113.50 | 111.50 | 113.00 | 113.00 | 1.35% | 12,655,977 |
| Sep 10, 2025 | 111.50 | 112.00 | 111.00 | 111.50 | 111.50 | 0.45% | 5,468,683 |
| Sep 9, 2025 | 112.00 | 112.50 | 110.50 | 111.00 | 111.00 | -0.89% | 9,566,049 |
| Sep 8, 2025 | 111.50 | 112.50 | 111.00 | 112.00 | 112.00 | - | 8,896,548 |
| Sep 5, 2025 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | -1.32% | 8,110,523 |
| Sep 4, 2025 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | -1.73% | 5,598,035 |
| Sep 3, 2025 | 116.50 | 116.50 | 114.50 | 115.50 | 115.50 | -0.43% | 7,664,042 |
| Sep 2, 2025 | 113.50 | 116.50 | 113.00 | 116.00 | 116.00 | 2.20% | 8,054,510 |
| Sep 1, 2025 | 111.00 | 113.50 | 110.00 | 113.50 | 113.50 | 1.34% | 6,712,147 |
| Aug 29, 2025 | 113.00 | 113.50 | 111.00 | 112.00 | 112.00 | -1.32% | 7,525,136 |
| Aug 28, 2025 | 112.50 | 114.50 | 112.50 | 113.50 | 113.50 | 1.79% | 7,822,169 |
| Aug 27, 2025 | 113.50 | 113.50 | 111.50 | 111.50 | 111.50 | -1.76% | 4,318,483 |
| 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 |