PTT Exploration and Production PCL (BKK:PTTEP)
Thailand · Delayed Price · Currency is THB 154.00
+2.50 (1.65%)
Apr 30, 2026, 4:36 PM ICT
BKK:PTTEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 152.50 | 155.50 | 151.50 | 154.00 | 154.00 | 1.65% | 31,348,260 |
| Apr 29, 2026 | 150.50 | 152.50 | 149.50 | 151.50 | 151.50 | 0.33% | 20,082,839 |
| Apr 28, 2026 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 1.34% | 17,254,130 |
| Apr 27, 2026 | 151.00 | 151.00 | 147.50 | 149.00 | 149.00 | -0.33% | 17,561,470 |
| Apr 24, 2026 | 148.00 | 151.00 | 147.00 | 149.50 | 149.50 | 1.36% | 18,116,240 |
| Apr 23, 2026 | 145.00 | 148.50 | 144.00 | 147.50 | 147.50 | 2.43% | 30,493,520 |
| Apr 22, 2026 | 142.50 | 144.50 | 142.00 | 144.00 | 144.00 | 0.70% | 18,366,470 |
| Apr 21, 2026 | 142.00 | 143.50 | 141.00 | 143.00 | 143.00 | 0.70% | 11,696,290 |
| Apr 20, 2026 | 143.50 | 144.50 | 140.00 | 142.00 | 142.00 | -2.07% | 29,170,420 |
| Apr 17, 2026 | 143.50 | 145.00 | 142.00 | 145.00 | 145.00 | 0.69% | 25,275,430 |
| Apr 16, 2026 | 150.00 | 150.00 | 143.00 | 144.00 | 144.00 | -4.95% | 41,229,080 |
| Apr 10, 2026 | 152.00 | 152.00 | 150.00 | 151.50 | 151.50 | - | 12,371,710 |
| Apr 9, 2026 | 152.00 | 153.50 | 150.00 | 151.50 | 151.50 | 0.33% | 40,448,430 |
| Apr 8, 2026 | 150.00 | 154.00 | 149.00 | 151.00 | 151.00 | -5.63% | 39,237,380 |
| Apr 7, 2026 | 159.50 | 160.50 | 158.50 | 160.00 | 160.00 | 1.91% | 16,861,830 |
| Apr 3, 2026 | 160.50 | 160.50 | 157.00 | 157.00 | 157.00 | -1.57% | 10,380,770 |
| Apr 2, 2026 | 160.00 | 160.00 | 157.50 | 159.50 | 159.50 | 1.92% | 23,710,050 |
| Apr 1, 2026 | 161.50 | 161.50 | 155.00 | 156.50 | 156.50 | -3.10% | 32,847,360 |
| Mar 31, 2026 | 162.50 | 164.00 | 161.00 | 161.50 | 161.50 | 0.31% | 23,900,590 |
| Mar 30, 2026 | 162.50 | 163.00 | 161.00 | 161.00 | 161.00 | 0.94% | 26,671,850 |
| Mar 27, 2026 | 158.00 | 161.50 | 157.50 | 159.50 | 159.50 | 0.95% | 20,966,660 |
| Mar 26, 2026 | 154.00 | 158.50 | 154.00 | 158.00 | 158.00 | 4.29% | 31,051,300 |
| Mar 25, 2026 | 152.00 | 153.00 | 150.50 | 151.50 | 151.50 | -1.94% | 16,740,620 |
| Mar 24, 2026 | 153.50 | 156.00 | 151.50 | 154.50 | 154.50 | -0.32% | 28,474,240 |
| Mar 23, 2026 | 154.50 | 157.50 | 153.50 | 155.00 | 155.00 | 0.65% | 32,049,890 |
| 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 |