PTT Exploration and Production Public Company Limited (SGX:TPED)
Singapore · Delayed Price · Currency is SGD 4.330
0.00 (0.00%)
At close: Oct 31, 2025
SGX:TPED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | - | 100 |
| Oct 30, 2025 | 4.34 | 4.34 | 4.33 | 4.33 | - | -0.46% | 5,300 |
| Oct 29, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | - | -0.46% | 1,900 |
| Oct 28, 2025 | 4.42 | 4.42 | 4.37 | 4.37 | - | -0.91% | 8,100 |
| Oct 27, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | - | 3,000 |
| Oct 24, 2025 | 4.41 | 4.43 | 4.40 | 4.41 | - | 2.56% | 3,800 |
| Oct 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1.90% | 4,800 |
| Oct 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -0.24% | 100 |
| Oct 21, 2025 | 4.19 | 4.24 | 4.19 | 4.23 | - | 0.95% | 3,300 |
| Oct 17, 2025 | 4.27 | 4.27 | 4.19 | 4.19 | - | -2.33% | 9,400 |
| Oct 16, 2025 | 4.41 | 4.41 | 4.29 | 4.29 | - | -0.92% | 7,600 |
| Oct 15, 2025 | 4.33 | 4.33 | 4.31 | 4.33 | - | 0.23% | 5,900 |
| Oct 14, 2025 | 4.47 | 4.47 | 4.32 | 4.32 | - | -2.92% | 18,100 |
| Oct 13, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | - | -0.45% | 5,800 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.46 | 4.47 | - | -0.67% | 1,400 |
| Oct 9, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | - | -1.10% | 10,800 |
| Oct 8, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | - | -0.44% | 3,000 |
| Oct 7, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | - | - | - |
| Oct 6, 2025 | 4.58 | 4.59 | 4.56 | 4.57 | - | 0.44% | 1,100 |
| Oct 3, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | - | -0.22% | 200 |
| Oct 2, 2025 | 4.57 | 4.57 | 4.55 | 4.56 | - | 0.22% | 2,300 |
| Oct 1, 2025 | 4.56 | 4.57 | 4.55 | 4.55 | - | -1.30% | 1,500 |
| Sep 30, 2025 | 4.73 | 4.73 | 4.61 | 4.61 | - | -1.91% | 8,000 |
| Sep 29, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | - | -0.63% | 11,100 |
| Sep 26, 2025 | 4.71 | 4.73 | 4.70 | 4.73 | - | 3.05% | 900 |
| Sep 25, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | - | -0.22% | 6,400 |
| Sep 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 4,400 |
| Sep 23, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | - | -0.86% | 9,500 |
| Sep 22, 2025 | 4.65 | 4.66 | 4.64 | 4.64 | - | - | 1,000 |
| Sep 19, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | - | - |
| Sep 18, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | - | - |
| Sep 17, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 0.87% | 100 |
| Sep 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | - |
| Sep 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1.10% | 2,400 |
| Sep 12, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | - | 0.89% | 1,900 |
| Sep 11, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | - | - | - |
| Sep 10, 2025 | 4.53 | 4.53 | 4.51 | 4.51 | - | -0.44% | 400 |
| Sep 9, 2025 | 4.50 | 4.54 | 4.50 | 4.53 | - | 0.67% | 12,500 |
| Sep 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -0.44% | 1,200 |
| Sep 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | -1.31% | 6,500 |
| Sep 4, 2025 | 4.59 | 4.59 | 4.56 | 4.58 | - | 0.22% | 1,200 |
| Sep 3, 2025 | 4.62 | 4.63 | 4.57 | 4.57 | - | 2.47% | 400 |
| Sep 2, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Sep 1, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Aug 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Aug 28, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | 0.22% | 100 |
| Aug 27, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | - | -1.11% | 2,200 |
| Aug 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -0.22% | 200 |
| Aug 25, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | - | 1.12% | 200 |
| Aug 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | 100 |