PTT Exploration and Production PCL (BKK:PTTEP)
Thailand · Delayed Price · Currency is THB 147.00
-1.50 (-1.01%)
Oct 9, 2026, 4:38 PM ICT
BKK:PTTEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | -1.01% | 13,737,313 |
| Oct 8, 2026 | 148.50 | 149.50 | 147.50 | 148.50 | 148.50 | 1.02% | 13,360,272 |
| Oct 7, 2026 | 145.50 | 148.00 | 145.50 | 147.00 | 147.00 | 1.38% | 14,775,860 |
| Oct 6, 2026 | 144.50 | 146.50 | 144.00 | 145.00 | 145.00 | -0.34% | 6,763,676 |
| Oct 5, 2026 | 146.00 | 146.50 | 144.00 | 145.50 | 145.50 | -0.34% | 7,959,772 |
| Oct 2, 2026 | 147.50 | 147.50 | 145.00 | 146.00 | 146.00 | 1.04% | 10,177,116 |
| Oct 1, 2026 | 144.00 | 145.50 | 143.00 | 144.50 | 144.50 | 0.35% | 12,375,773 |
| Sep 30, 2026 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.37% | 10,522,229 |
| Sep 29, 2026 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | -2.01% | 11,367,528 |
| Sep 28, 2026 | 149.00 | 149.50 | 147.50 | 149.00 | 149.00 | 0.34% | 7,409,387 |
| Sep 25, 2026 | 150.00 | 150.00 | 148.50 | 148.50 | 148.50 | -1.33% | 9,425,516 |
| Sep 24, 2026 | 149.00 | 151.00 | 148.50 | 150.50 | 150.50 | 1.69% | 12,798,807 |
| Sep 23, 2026 | 149.00 | 149.00 | 146.50 | 148.00 | 148.00 | -0.67% | 19,318,129 |
| Sep 22, 2026 | 149.00 | 150.00 | 148.50 | 149.00 | 149.00 | -0.67% | 13,941,993 |
| Sep 21, 2026 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | - | 7,404,964 |
| Sep 18, 2026 | 150.00 | 151.50 | 149.50 | 150.00 | 150.00 | -0.66% | 11,455,512 |
| Sep 17, 2026 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | -1.63% | 22,825,069 |
| Sep 16, 2026 | 154.00 | 154.50 | 153.00 | 153.50 | 153.50 | -0.32% | 14,997,393 |
| Sep 15, 2026 | 154.50 | 155.50 | 153.50 | 154.00 | 154.00 | -0.65% | 15,336,559 |
| Sep 14, 2026 | 156.00 | 156.50 | 153.50 | 155.00 | 155.00 | 0.98% | 13,453,420 |
| Sep 11, 2026 | 157.50 | 157.50 | 153.00 | 153.50 | 153.50 | -0.97% | 24,185,683 |
| Sep 10, 2026 | 155.50 | 157.00 | 153.50 | 155.00 | 155.00 | 0.32% | 20,189,660 |
| Sep 9, 2026 | 153.00 | 154.50 | 152.50 | 154.50 | 154.50 | 0.98% | 26,302,245 |
| Sep 8, 2026 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 2.00% | 20,419,169 |
| Sep 7, 2026 | 149.00 | 150.00 | 147.50 | 150.00 | 150.00 | 0.67% | 14,832,590 |
| Sep 4, 2026 | 150.00 | 150.50 | 148.00 | 149.00 | 149.00 | -0.67% | 16,435,207 |
| Sep 3, 2026 | 150.00 | 150.50 | 148.50 | 150.00 | 150.00 | 0.33% | 10,813,887 |
| Sep 2, 2026 | 152.50 | 153.50 | 149.00 | 149.50 | 149.50 | -0.99% | 21,608,720 |
| Sep 1, 2026 | 149.50 | 151.00 | 149.00 | 151.00 | 151.00 | 1.68% | 20,524,220 |
| Aug 31, 2026 | 150.00 | 150.50 | 148.00 | 148.50 | 148.50 | - | 18,629,612 |
| Aug 28, 2026 | 146.00 | 150.00 | 146.00 | 148.50 | 148.50 | 1.71% | 19,985,560 |
| Aug 27, 2026 | 146.50 | 147.00 | 145.50 | 146.00 | 146.00 | 0.34% | 6,032,188 |
| Aug 26, 2026 | 146.50 | 147.50 | 145.50 | 145.50 | 145.50 | -1.36% | 11,432,012 |
| Aug 25, 2026 | 150.00 | 150.00 | 147.00 | 147.50 | 147.50 | -1.34% | 13,722,600 |
| Aug 24, 2026 | 149.00 | 150.00 | 148.50 | 149.50 | 149.50 | - | 11,986,011 |
| Aug 21, 2026 | 149.50 | 151.00 | 149.50 | 149.50 | 149.50 | - | 17,663,890 |
| Aug 20, 2026 | 148.50 | 149.50 | 147.00 | 149.50 | 149.50 | 0.67% | 26,923,120 |
| Aug 19, 2026 | 149.00 | 149.50 | 147.50 | 148.50 | 148.50 | -0.34% | 14,059,700 |
| Aug 18, 2026 | 148.00 | 149.00 | 147.50 | 149.00 | 149.00 | 1.36% | 17,665,020 |
| Aug 17, 2026 | 146.00 | 148.00 | 145.50 | 147.00 | 147.00 | 1.03% | 9,562,849 |
| Aug 14, 2026 | 146.00 | 146.50 | 145.00 | 145.50 | 145.50 | -0.34% | 14,568,310 |
| Aug 13, 2026 | 151.50 | 151.50 | 149.50 | 150.50 | 146.00 | -0.99% | 20,592,780 |
| Aug 11, 2026 | 150.50 | 152.00 | 150.00 | 152.00 | 147.46 | 1.67% | 24,455,699 |
| Aug 10, 2026 | 149.00 | 150.00 | 148.50 | 149.50 | 145.03 | 0.34% | 13,113,177 |
| Aug 7, 2026 | 149.00 | 150.00 | 148.50 | 149.00 | 144.54 | - | 11,345,157 |
| Aug 6, 2026 | 146.50 | 149.50 | 146.50 | 149.00 | 144.54 | 1.71% | 16,590,631 |
| Aug 5, 2026 | 147.50 | 148.50 | 145.00 | 146.50 | 142.12 | -1.68% | 34,166,236 |
| Aug 4, 2026 | 149.50 | 150.00 | 148.50 | 149.00 | 144.54 | - | 18,991,845 |
| Aug 3, 2026 | 147.50 | 150.00 | 146.00 | 149.00 | 144.54 | - | 32,139,469 |
| Jul 31, 2026 | 149.00 | 149.50 | 148.00 | 149.00 | 144.54 | 0.34% | 18,813,249 |