PTT Exploration and Production PCL (BKK:PTTEP)
Thailand · Delayed Price · Currency is THB 106.00
-0.50 (-0.47%)
Nov 7, 2025, 4:41 PM ICT
BKK:PTTEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,504,264 |
| 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% | 17,636,529 |
| 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% | 16,621,697 |
| 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 |