PTT Exploration and Production Public Company Limited (SGX:TPED)
Singapore · Delayed Price · Currency is SGD 4.900
+0.020 (0.41%)
At close: Aug 6, 2025, 5:00 PM SGT
SGX:TPED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 0.41% | 1,500 |
| Aug 5, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | - | 0.41% | 1,300 |
| Aug 4, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | - | -0.21% | 600 |
| Aug 1, 2025 | 4.96 | 4.97 | 4.86 | 4.87 | - | -0.61% | 9,100 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jul 30, 2025 | 4.88 | 4.96 | 4.87 | 4.90 | - | 1.45% | 4,800 |
| Jul 29, 2025 | 4.70 | 4.83 | 4.64 | 4.83 | - | 5.00% | 5,100 |
| Jul 28, 2025 | 4.66 | 4.66 | 4.60 | 4.60 | - | 0.66% | 200 |
| Jul 25, 2025 | 4.56 | 4.57 | 4.56 | 4.57 | - | - | 700 |
| Jul 24, 2025 | 4.64 | 4.64 | 4.57 | 4.57 | - | -1.72% | 4,700 |
| Jul 23, 2025 | 4.67 | 4.67 | 4.65 | 4.65 | - | - | 2,500 |
| Jul 22, 2025 | 4.68 | 4.68 | 4.65 | 4.65 | - | -0.43% | 3,200 |
| Jul 21, 2025 | 4.69 | 4.69 | 4.64 | 4.67 | - | 2.19% | 2,500 |
| Jul 18, 2025 | 4.49 | 4.58 | 4.49 | 4.57 | - | 2.01% | 800 |
| Jul 17, 2025 | 4.39 | 4.48 | 4.39 | 4.48 | - | 2.05% | 5,400 |
| Jul 16, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | - | - | 7,100 |
| Jul 15, 2025 | 4.45 | 4.45 | 4.33 | 4.39 | - | -0.68% | 34,200 |
| Jul 14, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | - | 2.79% | 700 |
| Jul 11, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | - | 1.18% | 4,600 |
| Jul 10, 2025 | 4.27 | 4.27 | 4.25 | 4.25 | - | -0.47% | 7,800 |
| Jul 9, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | - | - |
| Jul 8, 2025 | 4.24 | 4.27 | 4.24 | 4.27 | - | 2.64% | 400 |
| Jul 7, 2025 | 4.35 | 4.35 | 4.16 | 4.16 | - | -3.03% | 15,000 |
| Jul 4, 2025 | 4.34 | 4.35 | 4.29 | 4.29 | - | -1.38% | 42,900 |
| Jul 3, 2025 | 4.40 | 4.50 | 4.35 | 4.35 | - | -0.46% | 117,300 |
| Jul 2, 2025 | 4.31 | 4.37 | 4.29 | 4.37 | - | 1.86% | 6,600 |
| Jul 1, 2025 | 4.32 | 4.33 | 4.29 | 4.29 | - | 1.90% | 12,400 |
| Jun 30, 2025 | 4.17 | 4.21 | 4.16 | 4.21 | - | -0.71% | 6,200 |
| Jun 27, 2025 | 4.40 | 4.40 | 4.24 | 4.24 | - | -3.85% | 2,000 |
| Jun 26, 2025 | 4.33 | 4.41 | 4.33 | 4.41 | - | 2.08% | 1,600 |
| Jun 25, 2025 | 4.31 | 4.33 | 4.31 | 4.32 | - | 0.47% | 3,300 |
| Jun 24, 2025 | 4.30 | 4.30 | 4.16 | 4.30 | - | -0.92% | 3,700 |
| Jun 23, 2025 | 4.46 | 4.46 | 4.34 | 4.34 | - | 2.12% | 2,900 |
| Jun 20, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | - | -2.07% | 9,100 |
| Jun 19, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | 3,000 |
| Jun 18, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1.40% | 2,000 |
| Jun 17, 2025 | 4.45 | 4.46 | 4.28 | 4.28 | - | -4.04% | 14,600 |
| Jun 16, 2025 | 4.55 | 4.55 | 4.46 | 4.46 | - | 0.90% | 12,300 |
| Jun 13, 2025 | 4.15 | 4.46 | 4.15 | 4.42 | - | 6.51% | 18,200 |
| Jun 12, 2025 | 4.03 | 4.15 | 4.03 | 4.15 | - | 4.27% | 6,900 |
| Jun 11, 2025 | 3.96 | 3.98 | 3.95 | 3.98 | - | 2.05% | 4,800 |
| Jun 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Jun 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | 600 |
| Jun 6, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | - | 0.26% | 900 |
| Jun 5, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | 0.26% | 100 |
| Jun 4, 2025 | 3.90 | 3.97 | 3.88 | 3.88 | - | -1.02% | 6,200 |
| Jun 3, 2025 | 3.91 | 3.92 | 3.91 | 3.92 | - | 0.77% | 800 |
| Jun 2, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| May 30, 2025 | 3.98 | 3.98 | 3.89 | 3.89 | - | -1.52% | 10,300 |
| May 29, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | - | -0.25% | 100 |