PTT Exploration and Production PCL (BKK:PTTEP)
Thailand · Delayed Price · Currency is THB 127.00
+2.00 (1.60%)
At close: Feb 6, 2026
BKK:PTTEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1.60% | 20,785,304 |
| Feb 5, 2026 | 124.50 | 125.00 | 123.50 | 125.00 | 125.00 | - | 9,051,213 |
| Feb 4, 2026 | 123.00 | 125.00 | 122.50 | 125.00 | 125.00 | 2.46% | 15,536,710 |
| Feb 3, 2026 | 122.50 | 123.50 | 121.50 | 122.00 | 122.00 | -0.81% | 11,785,480 |
| Feb 2, 2026 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 0.41% | 20,957,170 |
| Jan 30, 2026 | 124.50 | 125.00 | 122.50 | 122.50 | 122.50 | -1.61% | 11,413,370 |
| Jan 29, 2026 | 125.00 | 125.00 | 123.00 | 124.50 | 124.50 | - | 13,559,850 |
| Jan 28, 2026 | 122.00 | 124.50 | 121.50 | 124.50 | 124.50 | 2.89% | 22,060,152 |
| Jan 27, 2026 | 119.00 | 121.00 | 118.50 | 121.00 | 121.00 | 1.26% | 12,506,720 |
| Jan 26, 2026 | 119.00 | 120.50 | 118.50 | 119.50 | 119.50 | 0.84% | 16,373,960 |
| Jan 23, 2026 | 117.50 | 118.50 | 116.50 | 118.50 | 118.50 | 1.28% | 11,569,980 |
| Jan 22, 2026 | 119.00 | 119.00 | 116.50 | 117.00 | 117.00 | -1.27% | 18,954,800 |
| Jan 21, 2026 | 118.00 | 119.00 | 117.50 | 118.50 | 118.50 | 0.85% | 12,507,370 |
| Jan 20, 2026 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | 0.86% | 7,257,723 |
| Jan 19, 2026 | 115.50 | 117.50 | 115.50 | 116.50 | 116.50 | 0.43% | 12,657,290 |
| Jan 16, 2026 | 114.50 | 116.00 | 114.50 | 116.00 | 116.00 | 0.43% | 8,483,660 |
| Jan 15, 2026 | 113.50 | 116.00 | 113.00 | 115.50 | 115.50 | 1.32% | 15,290,880 |
| Jan 14, 2026 | 113.00 | 115.00 | 112.50 | 114.00 | 114.00 | 1.33% | 18,220,120 |
| Jan 13, 2026 | 112.50 | 112.50 | 111.00 | 112.50 | 112.50 | 0.90% | 11,903,770 |
| Jan 12, 2026 | 112.00 | 112.50 | 110.50 | 111.50 | 111.50 | - | 8,909,134 |
| Jan 9, 2026 | 110.50 | 111.50 | 109.50 | 111.50 | 111.50 | 2.76% | 9,231,929 |
| Jan 8, 2026 | 108.00 | 109.00 | 107.50 | 108.50 | 108.50 | - | 11,106,740 |
| Jan 7, 2026 | 111.00 | 111.50 | 108.00 | 108.50 | 108.50 | -3.13% | 17,986,400 |
| Jan 6, 2026 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | - | 6,173,200 |
| Jan 5, 2026 | 113.00 | 113.50 | 110.50 | 112.00 | 112.00 | -0.88% | 13,463,820 |
| Dec 30, 2025 | 112.00 | 113.50 | 111.50 | 113.00 | 113.00 | 1.35% | 7,888,255 |
| Dec 29, 2025 | 111.00 | 112.50 | 110.50 | 111.50 | 111.50 | - | 9,560,861 |
| Dec 26, 2025 | 111.50 | 112.00 | 110.50 | 111.50 | 111.50 | - | 5,310,047 |
| Dec 25, 2025 | 111.50 | 111.50 | 111.00 | 111.50 | 111.50 | -0.45% | 1,674,988 |
| Dec 24, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 4,933,072 |
| Dec 23, 2025 | 110.50 | 111.50 | 110.50 | 111.00 | 111.00 | 1.37% | 6,176,312 |
| Dec 22, 2025 | 109.00 | 110.50 | 108.50 | 109.50 | 109.50 | 1.39% | 10,329,430 |
| Dec 19, 2025 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | -1.37% | 9,590,540 |
| Dec 18, 2025 | 108.50 | 110.50 | 108.00 | 109.50 | 109.50 | 1.39% | 8,764,246 |
| Dec 17, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.47% | 5,582,857 |
| Dec 16, 2025 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | -0.92% | 3,743,510 |
| Dec 15, 2025 | 107.00 | 109.00 | 107.00 | 108.50 | 108.50 | 0.46% | 4,278,786 |
| Dec 12, 2025 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 1.41% | 4,862,304 |
| Dec 11, 2025 | 107.50 | 107.50 | 106.00 | 106.50 | 106.50 | - | 4,171,316 |
| Dec 9, 2025 | 106.00 | 106.50 | 105.00 | 106.50 | 106.50 | - | 5,879,299 |
| Dec 8, 2025 | 106.50 | 107.50 | 106.00 | 106.50 | 106.50 | 0.47% | 11,656,060 |
| 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 |