PTT Exploration and Production Public Company Limited (SGX:TPED)
Singapore · Delayed Price · Currency is SGD 5.17
+0.10 (1.97%)
Last updated: Feb 9, 2026, 1:28 PM SGT
SGX:TPED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.99 | 5.07 | 4.99 | 5.07 | 5.07 | 1.60% | 11,800 |
| Feb 5, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 0.40% | 3,600 |
| Feb 4, 2026 | 4.92 | 4.99 | 4.90 | 4.97 | 4.97 | 0.40% | 41,900 |
| Feb 3, 2026 | 4.84 | 4.95 | 4.84 | 4.95 | 4.95 | 2.27% | 12,900 |
| Feb 2, 2026 | 4.94 | 4.94 | 4.80 | 4.84 | 4.84 | -3.01% | 65,900 |
| Jan 30, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.99% | 500 |
| Jan 29, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 100 |
| Jan 28, 2026 | 4.95 | 5.04 | 4.95 | 5.04 | 5.04 | 2.65% | 6,800 |
| Jan 27, 2026 | 4.88 | 4.91 | 4.88 | 4.91 | 4.91 | 0.61% | 1,200 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | 5,500 |
| Jan 23, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | - | 300 |
| Jan 22, 2026 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | -1.64% | 2,800 |
| Jan 21, 2026 | 4.81 | 4.89 | 4.81 | 4.88 | 4.88 | 1.46% | 6,200 |
| Jan 20, 2026 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | 0.63% | 20,000 |
| Jan 19, 2026 | 4.74 | 4.80 | 4.74 | 4.78 | 4.78 | 1.06% | 6,400 |
| Jan 16, 2026 | 4.75 | 4.76 | 4.73 | 4.73 | 4.73 | - | 1,100 |
| Jan 15, 2026 | 4.69 | 4.73 | 4.69 | 4.73 | 4.73 | 0.85% | 9,000 |
| Jan 14, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 2.40% | 600 |
| Jan 13, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 4,500 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | 1,000 |
| Jan 9, 2026 | 4.43 | 4.54 | 4.43 | 4.54 | 4.54 | 2.48% | 7,100 |
| Jan 8, 2026 | 4.47 | 4.47 | 4.42 | 4.43 | 4.43 | -0.67% | 2,400 |
| Jan 7, 2026 | 4.63 | 4.63 | 4.45 | 4.46 | 4.46 | -3.67% | 25,300 |
| Jan 6, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | 1.31% | 2,300 |
| Jan 5, 2026 | 4.57 | 4.65 | 4.57 | 4.57 | 4.57 | -1.93% | 2,100 |
| Jan 2, 2026 | 4.63 | 4.66 | 4.63 | 4.66 | 4.66 | 1.30% | 13,900 |
| Dec 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 16,000 |
| Dec 29, 2025 | 4.61 | 4.61 | 4.58 | 4.60 | 4.60 | -0.22% | 5,500 |
| Dec 26, 2025 | 4.61 | 4.61 | 4.60 | 4.61 | 4.61 | 0.66% | 5,700 |
| Dec 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | 900 |
| Dec 23, 2025 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | 0.66% | 3,400 |
| Dec 22, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 2.01% | 300 |
| Dec 19, 2025 | 4.61 | 4.66 | 4.47 | 4.47 | 4.47 | -0.89% | 12,000 |
| Dec 18, 2025 | 4.49 | 4.52 | 4.49 | 4.51 | 4.51 | 1.35% | 7,000 |
| Dec 17, 2025 | 4.47 | 4.47 | 4.43 | 4.45 | 4.45 | 0.45% | 10,400 |
| Dec 16, 2025 | 4.45 | 4.47 | 4.42 | 4.43 | 4.43 | -0.23% | 29,100 |
| Dec 15, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 1.37% | 17,500 |
| Dec 12, 2025 | 4.38 | 4.39 | 4.38 | 4.38 | 4.38 | 0.92% | 2,700 |
| Dec 11, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | 0.46% | 12,900 |
| Dec 9, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | 300 |
| Dec 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | 900 |
| Dec 4, 2025 | 4.37 | 4.37 | 4.31 | 4.32 | 4.32 | -1.37% | 15,200 |
| Dec 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.69% | 300 |
| Dec 2, 2025 | 4.39 | 4.39 | 4.35 | 4.35 | 4.35 | -0.46% | 2,400 |
| Dec 1, 2025 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | 2.82% | 3,900 |
| Nov 27, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -0.23% | 600 |
| Nov 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 300 |
| Nov 25, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | - | 2,000 |
| Nov 24, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | -0.93% | 3,600 |
| Nov 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | 1,600 |