PTT Exploration and Production PCL (BKK:PTTEP)
Thailand · Delayed Price · Currency is THB 154.00
-1.00 (-0.65%)
At close: Mar 20, 2026
BKK:PTTEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 153.00 | 155.00 | 152.50 | 154.00 | 154.00 | -0.65% | 27,267,930 |
| Mar 19, 2026 | 149.00 | 155.00 | 149.00 | 155.00 | 155.00 | 5.44% | 56,867,400 |
| Mar 18, 2026 | 149.00 | 149.00 | 146.50 | 147.00 | 147.00 | -1.34% | 13,979,300 |
| Mar 17, 2026 | 145.50 | 149.00 | 143.50 | 149.00 | 149.00 | 2.41% | 34,086,020 |
| Mar 16, 2026 | 148.00 | 148.00 | 145.00 | 145.50 | 145.50 | -0.68% | 17,471,940 |
| Mar 13, 2026 | 145.00 | 149.50 | 144.50 | 146.50 | 146.50 | 1.38% | 43,979,130 |
| Mar 12, 2026 | 145.00 | 145.00 | 141.50 | 144.50 | 144.50 | 0.70% | 23,447,330 |
| Mar 11, 2026 | 138.00 | 143.50 | 137.00 | 143.50 | 143.50 | 2.50% | 29,477,120 |
| Mar 10, 2026 | 138.00 | 140.50 | 137.00 | 140.00 | 140.00 | -2.78% | 31,973,170 |
| Mar 9, 2026 | 146.00 | 148.00 | 143.00 | 144.00 | 144.00 | 1.77% | 54,647,620 |
| Mar 6, 2026 | 141.00 | 143.00 | 139.00 | 141.50 | 141.50 | 1.07% | 25,943,150 |
| Mar 5, 2026 | 139.50 | 141.00 | 137.50 | 140.00 | 140.00 | 1.82% | 26,573,747 |
| Mar 4, 2026 | 145.50 | 146.50 | 135.00 | 137.50 | 137.50 | -3.17% | 65,774,350 |
| Mar 2, 2026 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | 3.65% | 52,526,630 |
| Feb 27, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 2.24% | 17,765,450 |
| Feb 26, 2026 | 135.50 | 136.00 | 134.00 | 134.00 | 134.00 | -1.47% | 10,727,050 |
| Feb 25, 2026 | 137.00 | 137.50 | 134.50 | 136.00 | 136.00 | -0.37% | 12,017,850 |
| Feb 24, 2026 | 133.50 | 137.00 | 133.00 | 136.50 | 136.50 | 1.87% | 19,998,350 |
| Feb 23, 2026 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | -2.19% | 19,315,300 |
| Feb 20, 2026 | 139.50 | 140.00 | 137.00 | 137.00 | 132.35 | -2.14% | 21,704,170 |
| Feb 19, 2026 | 137.00 | 140.00 | 136.50 | 140.00 | 135.25 | 3.70% | 25,311,920 |
| Feb 18, 2026 | 135.00 | 135.50 | 134.00 | 135.00 | 130.42 | - | 11,608,130 |
| Feb 17, 2026 | 133.00 | 135.50 | 133.00 | 135.00 | 130.42 | 1.50% | 14,588,730 |
| Feb 16, 2026 | 135.50 | 136.00 | 132.50 | 133.00 | 128.49 | -1.85% | 12,739,560 |
| Feb 13, 2026 | 135.50 | 136.50 | 135.00 | 135.50 | 130.90 | -0.73% | 13,078,820 |
| Feb 12, 2026 | 131.00 | 136.50 | 130.50 | 136.50 | 131.87 | 5.41% | 37,965,890 |
| Feb 11, 2026 | 130.50 | 131.00 | 128.00 | 129.50 | 125.10 | - | 15,134,980 |
| Feb 10, 2026 | 129.50 | 131.50 | 129.00 | 129.50 | 125.10 | 0.78% | 19,690,610 |
| Feb 9, 2026 | 128.00 | 128.50 | 126.00 | 128.50 | 124.14 | 1.18% | 21,385,320 |
| Feb 6, 2026 | 125.00 | 127.00 | 124.00 | 127.00 | 122.69 | 1.60% | 20,785,300 |
| Feb 5, 2026 | 124.50 | 125.00 | 123.50 | 125.00 | 120.76 | - | 9,051,213 |
| Feb 4, 2026 | 123.00 | 125.00 | 122.50 | 125.00 | 120.76 | 2.46% | 15,536,710 |
| Feb 3, 2026 | 122.50 | 123.50 | 121.50 | 122.00 | 117.86 | -0.81% | 11,785,480 |
| Feb 2, 2026 | 118.00 | 123.00 | 118.00 | 123.00 | 118.83 | 0.41% | 20,957,170 |
| Jan 30, 2026 | 124.50 | 125.00 | 122.50 | 122.50 | 118.34 | -1.61% | 11,413,370 |
| Jan 29, 2026 | 125.00 | 125.00 | 123.00 | 124.50 | 120.27 | - | 13,559,850 |
| Jan 28, 2026 | 122.00 | 124.50 | 121.50 | 124.50 | 120.27 | 2.89% | 22,060,150 |
| Jan 27, 2026 | 119.00 | 121.00 | 118.50 | 121.00 | 116.89 | 1.26% | 12,506,720 |
| Jan 26, 2026 | 119.00 | 120.50 | 118.50 | 119.50 | 115.44 | 0.84% | 16,373,960 |
| Jan 23, 2026 | 117.50 | 118.50 | 116.50 | 118.50 | 114.48 | 1.28% | 11,569,980 |
| Jan 22, 2026 | 119.00 | 119.00 | 116.50 | 117.00 | 113.03 | -1.27% | 18,954,800 |
| Jan 21, 2026 | 118.00 | 119.00 | 117.50 | 118.50 | 114.48 | 0.85% | 12,507,370 |
| Jan 20, 2026 | 116.50 | 117.50 | 116.50 | 117.50 | 113.51 | 0.86% | 7,257,723 |
| Jan 19, 2026 | 115.50 | 117.50 | 115.50 | 116.50 | 112.55 | 0.43% | 12,657,290 |
| Jan 16, 2026 | 114.50 | 116.00 | 114.50 | 116.00 | 112.06 | 0.43% | 8,483,660 |
| Jan 15, 2026 | 113.50 | 116.00 | 113.00 | 115.50 | 111.58 | 1.32% | 15,290,880 |
| Jan 14, 2026 | 113.00 | 115.00 | 112.50 | 114.00 | 110.13 | 1.33% | 18,220,120 |
| Jan 13, 2026 | 112.50 | 112.50 | 111.00 | 112.50 | 108.68 | 0.90% | 11,903,770 |
| Jan 12, 2026 | 112.00 | 112.50 | 110.50 | 111.50 | 107.72 | - | 8,909,134 |
| Jan 9, 2026 | 110.50 | 111.50 | 109.50 | 111.50 | 107.72 | 2.76% | 9,231,929 |