PTT Exploration and Production Public Company Limited (SGX:TPED)
Singapore · Delayed Price · Currency is SGD 5.21
+0.02 (0.39%)
Last updated: Jun 30, 2026, 3:37 PM SGT
SGX:TPED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5.20 | 5.22 | 5.20 | 5.21 | 5.21 | 0.39% | 8,700 |
| Jun 29, 2026 | 5.14 | 5.19 | 5.14 | 5.19 | 5.19 | 2.37% | 56,200 |
| Jun 26, 2026 | 5.03 | 5.08 | 5.03 | 5.07 | 5.07 | 0.60% | 3,400 |
| Jun 25, 2026 | 5.15 | 5.15 | 4.94 | 5.04 | 5.04 | -2.14% | 29,600 |
| Jun 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 300 |
| Jun 23, 2026 | 5.33 | 5.33 | 5.15 | 5.15 | 5.15 | -1.90% | 18,000 |
| Jun 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.57% | 700 |
| Jun 19, 2026 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | - | 6,200 |
| Jun 18, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 0.57% | 6,300 |
| Jun 17, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 1,300 |
| Jun 16, 2026 | 5.36 | 5.43 | 5.30 | 5.30 | 5.30 | -0.93% | 12,900 |
| Jun 15, 2026 | 5.59 | 5.59 | 5.34 | 5.35 | 5.35 | -4.29% | 15,200 |
| Jun 12, 2026 | 5.63 | 5.63 | 5.59 | 5.59 | 5.59 | -1.24% | 8,900 |
| Jun 11, 2026 | 5.66 | 5.68 | 5.66 | 5.66 | 5.66 | 0.89% | 9,800 |
| Jun 10, 2026 | 5.62 | 5.62 | 5.60 | 5.61 | 5.61 | -1.41% | 25,000 |
| Jun 9, 2026 | 5.77 | 5.78 | 5.69 | 5.69 | 5.69 | -0.70% | 300 |
| Jun 8, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.88% | 7,200 |
| Jun 5, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.18% | 200 |
| Jun 4, 2026 | 5.64 | 5.68 | 5.64 | 5.67 | 5.67 | 0.53% | 10,600 |
| Jun 3, 2026 | 5.61 | 5.64 | 5.61 | 5.64 | 5.64 | 0.36% | 3,200 |
| Jun 2, 2026 | 5.59 | 5.63 | 5.57 | 5.62 | 5.62 | 1.81% | 19,800 |
| May 29, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.30% | 5,400 |
| May 28, 2026 | 5.76 | 5.76 | 5.64 | 5.65 | 5.65 | -1.91% | 20,600 |
| May 26, 2026 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | -1.20% | 200 |
| May 25, 2026 | 5.91 | 5.91 | 5.82 | 5.83 | 5.83 | -2.83% | 11,300 |
| May 20, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.50% | 300 |
| May 19, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | 400 |
| May 18, 2026 | 5.93 | 6.03 | 5.93 | 6.03 | 6.03 | 1.69% | 1,400 |
| May 15, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 100 |
| May 14, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.34% | 1,500 |
| May 13, 2026 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 1.02% | 5,300 |
| May 12, 2026 | 5.89 | 5.89 | 5.88 | 5.89 | 5.89 | 0.51% | 1,200 |
| May 11, 2026 | 5.87 | 5.87 | 5.86 | 5.86 | 5.86 | - | 900 |
| May 8, 2026 | 5.95 | 5.96 | 5.85 | 5.86 | 5.86 | -0.17% | 1,300 |
| May 7, 2026 | 5.90 | 5.92 | 5.80 | 5.87 | 5.87 | -2.17% | 9,200 |
| May 6, 2026 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | -1.80% | 5,600 |
| May 5, 2026 | 6.08 | 6.11 | 6.08 | 6.11 | 6.11 | 1.83% | 3,900 |
| May 4, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | 0.17% | 6,300 |
| Apr 30, 2026 | 6.00 | 6.01 | 5.98 | 5.99 | 5.99 | 1.35% | 4,000 |
| Apr 29, 2026 | 5.89 | 5.92 | 5.89 | 5.91 | 5.91 | 0.17% | 1,100 |
| Apr 28, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.03% | 2,000 |
| Apr 27, 2026 | 5.93 | 5.93 | 5.84 | 5.84 | 5.84 | -1.18% | 1,200 |
| Apr 24, 2026 | 5.81 | 5.91 | 5.81 | 5.91 | 5.91 | 2.43% | 10,600 |
| Apr 23, 2026 | 5.72 | 5.77 | 5.71 | 5.77 | 5.77 | 1.94% | 6,400 |
| Apr 22, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.07% | 1,800 |
| Apr 21, 2026 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | 0.54% | 1,200 |
| Apr 20, 2026 | 5.83 | 5.83 | 5.57 | 5.57 | 5.57 | -2.28% | 4,600 |
| Apr 17, 2026 | 5.72 | 5.72 | 5.69 | 5.70 | 5.70 | -0.35% | 2,900 |
| Apr 16, 2026 | 5.94 | 5.94 | 5.72 | 5.72 | 5.72 | -3.70% | 10,400 |
| Apr 15, 2026 | 5.99 | 6.00 | 5.94 | 5.94 | 5.94 | -0.83% | 4,200 |