PTT Exploration and Production PCL (BKK:PTTEP)
Thailand · Delayed Price · Currency is THB 150.50
+1.00 (0.67%)
Aug 11, 2026, 12:05 PM ICT
BKK:PTTEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 150.50 | 151.50 | 150.00 | 151.50 | - | 1.34% | 901,100 |
| Aug 10, 2026 | 149.00 | 150.00 | 148.50 | 149.50 | 149.50 | 0.34% | 13,113,170 |
| Aug 7, 2026 | 149.00 | 150.00 | 148.50 | 149.00 | 149.00 | - | 11,345,157 |
| Aug 6, 2026 | 146.50 | 149.50 | 146.50 | 149.00 | 149.00 | 1.71% | 16,590,631 |
| Aug 5, 2026 | 147.50 | 148.50 | 145.00 | 146.50 | 146.50 | -1.68% | 34,166,230 |
| Aug 4, 2026 | 149.50 | 150.00 | 148.50 | 149.00 | 149.00 | - | 18,991,840 |
| Aug 3, 2026 | 147.50 | 150.00 | 146.00 | 149.00 | 149.00 | - | 32,139,460 |
| Jul 31, 2026 | 149.00 | 149.50 | 148.00 | 149.00 | 149.00 | 0.34% | 18,813,249 |
| Jul 30, 2026 | 150.00 | 150.00 | 148.00 | 148.50 | 148.50 | -1.00% | 24,905,486 |
| Jul 27, 2026 | 148.00 | 150.00 | 147.50 | 150.00 | 150.00 | - | 24,136,904 |
| Jul 24, 2026 | 152.50 | 153.00 | 150.00 | 150.00 | 150.00 | -0.99% | 25,410,925 |
| Jul 23, 2026 | 150.00 | 152.50 | 149.50 | 151.50 | 151.50 | 2.02% | 25,277,485 |
| Jul 22, 2026 | 148.00 | 150.50 | 147.00 | 148.50 | 148.50 | 1.02% | 43,101,340 |
| Jul 21, 2026 | 146.50 | 148.00 | 146.50 | 147.00 | 147.00 | 0.34% | 15,492,420 |
| Jul 20, 2026 | 148.00 | 148.50 | 146.00 | 146.50 | 146.50 | 0.69% | 28,593,950 |
| Jul 17, 2026 | 144.00 | 145.50 | 143.50 | 145.50 | 145.50 | 1.39% | 24,395,742 |
| Jul 16, 2026 | 144.50 | 145.00 | 143.00 | 143.50 | 143.50 | -0.35% | 22,924,281 |
| Jul 15, 2026 | 144.50 | 145.00 | 143.50 | 144.00 | 144.00 | - | 22,616,650 |
| Jul 14, 2026 | 143.50 | 145.50 | 142.50 | 144.00 | 144.00 | 2.13% | 39,969,013 |
| Jul 13, 2026 | 142.50 | 143.50 | 141.00 | 141.00 | 141.00 | 1.08% | 23,833,837 |
| Jul 10, 2026 | 139.00 | 141.50 | 138.50 | 139.50 | 139.50 | - | 19,152,576 |
| Jul 9, 2026 | 141.00 | 141.00 | 138.00 | 139.50 | 139.50 | -1.06% | 33,852,571 |
| Jul 8, 2026 | 135.50 | 141.50 | 135.50 | 141.00 | 141.00 | 5.62% | 69,931,340 |
| Jul 7, 2026 | 134.00 | 134.50 | 132.00 | 133.50 | 133.50 | - | 15,570,990 |
| Jul 6, 2026 | 132.00 | 133.50 | 131.50 | 133.50 | 133.50 | 1.52% | 12,950,141 |
| Jul 3, 2026 | 131.50 | 133.50 | 131.50 | 131.50 | 131.50 | 0.77% | 16,940,486 |
| Jul 2, 2026 | 131.50 | 131.50 | 129.50 | 130.50 | 130.50 | -0.76% | 18,587,839 |
| Jul 1, 2026 | 134.00 | 134.00 | 131.50 | 131.50 | 131.50 | -1.87% | 13,502,760 |
| Jun 30, 2026 | 132.50 | 134.00 | 130.50 | 134.00 | 134.00 | 1.52% | 20,853,577 |
| Jun 29, 2026 | 131.50 | 132.50 | 131.00 | 132.00 | 132.00 | 1.54% | 12,498,834 |
| Jun 26, 2026 | 130.00 | 131.50 | 129.50 | 130.00 | 130.00 | 0.39% | 9,152,067 |
| Jun 25, 2026 | 130.50 | 131.50 | 129.00 | 129.50 | 129.50 | -1.15% | 13,977,251 |
| Jun 24, 2026 | 131.50 | 132.50 | 130.50 | 131.00 | 131.00 | -1.13% | 12,077,586 |
| Jun 23, 2026 | 133.00 | 134.00 | 131.50 | 132.50 | 132.50 | -0.75% | 14,413,971 |
| Jun 22, 2026 | 133.50 | 134.00 | 132.50 | 133.50 | 133.50 | -0.37% | 10,673,770 |
| Jun 19, 2026 | 135.50 | 135.50 | 133.00 | 134.00 | 134.00 | -0.37% | 20,164,620 |
| Jun 18, 2026 | 134.00 | 135.50 | 134.00 | 134.50 | 134.50 | 0.37% | 11,572,440 |
| Jun 17, 2026 | 133.50 | 134.50 | 132.50 | 134.00 | 134.00 | -1.11% | 16,709,090 |
| Jun 16, 2026 | 135.00 | 136.00 | 133.50 | 135.50 | 135.50 | - | 24,034,640 |
| Jun 15, 2026 | 139.50 | 140.00 | 135.50 | 135.50 | 135.50 | -4.91% | 27,095,370 |
| Jun 12, 2026 | 143.50 | 144.50 | 142.00 | 142.50 | 142.50 | -1.38% | 16,258,840 |
| Jun 11, 2026 | 145.00 | 146.00 | 143.50 | 144.50 | 144.50 | 1.05% | 13,212,390 |
| Jun 10, 2026 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | -1.04% | 9,951,078 |
| Jun 9, 2026 | 145.50 | 145.50 | 144.00 | 144.50 | 144.50 | -1.70% | 10,210,700 |
| Jun 8, 2026 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1.73% | 22,377,050 |
| Jun 5, 2026 | 144.00 | 145.00 | 143.50 | 144.50 | 144.50 | 0.35% | 7,655,238 |
| Jun 4, 2026 | 144.00 | 146.50 | 143.00 | 144.00 | 144.00 | 0.70% | 18,595,040 |
| Jun 2, 2026 | 143.50 | 144.50 | 142.00 | 143.00 | 143.00 | 1.06% | 24,592,090 |
| May 29, 2026 | 142.50 | 143.00 | 140.50 | 141.50 | 141.50 | -1.74% | 41,459,013 |
| May 28, 2026 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | -0.35% | 12,724,010 |