PTT Exploration and Production Public Company Limited (SGX:TPED)
Singapore · Delayed Price · Currency is SGD 6.08
+0.11 (1.84%)
At close: Oct 22, 2026
SGX:TPED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.05 | 6.08 | 6.05 | 6.08 | 6.08 | 1.84% | 900 |
| Oct 21, 2026 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | -0.67% | 10,200 |
| Oct 20, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 1.18% | 1,900 |
| Oct 19, 2026 | 5.92 | 5.95 | 5.92 | 5.94 | 5.94 | 0.68% | 10,500 |
| Oct 16, 2026 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | 0.68% | 800 |
| Oct 15, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.51% | 200 |
| Oct 14, 2026 | 5.77 | 5.90 | 5.77 | 5.89 | 5.89 | 3.51% | 1,000 |
| Oct 13, 2026 | 5.69 | 5.72 | 5.69 | 5.69 | 5.69 | - | 700 |
| Oct 12, 2026 | 5.65 | 5.73 | 5.65 | 5.69 | 5.69 | 0.71% | 2,500 |
| Oct 9, 2026 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | -0.53% | 300 |
| Oct 8, 2026 | 5.62 | 5.68 | 5.62 | 5.68 | 5.68 | 1.97% | 700 |
| Oct 7, 2026 | 5.54 | 5.63 | 5.54 | 5.57 | 5.57 | 0.72% | 6,700 |
| Oct 6, 2026 | 5.53 | 5.58 | 5.53 | 5.53 | 5.53 | 0.73% | 1,900 |
| Oct 5, 2026 | 5.48 | 5.51 | 5.48 | 5.49 | 5.49 | -0.90% | 6,000 |
| Oct 2, 2026 | 5.50 | 5.57 | 5.50 | 5.54 | 5.54 | 0.73% | 5,000 |
| Oct 1, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 2,800 |
| Sep 30, 2026 | 5.56 | 5.56 | 5.49 | 5.50 | 5.50 | -2.14% | 800 |
| Sep 29, 2026 | 5.60 | 5.64 | 5.60 | 5.62 | 5.62 | -0.71% | 6,200 |
| Sep 28, 2026 | 5.63 | 5.66 | 5.63 | 5.66 | 5.66 | -0.53% | 600 |
| Sep 25, 2026 | 5.73 | 5.73 | 5.69 | 5.69 | 5.69 | -1.22% | 3,400 |
| Sep 24, 2026 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | 1.41% | 4,400 |
| Sep 23, 2026 | 5.71 | 5.71 | 5.66 | 5.68 | 5.68 | -0.87% | 3,100 |
| Sep 22, 2026 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | -1.04% | 400 |
| Sep 21, 2026 | 5.75 | 5.79 | 5.74 | 5.79 | 5.79 | 0.35% | 17,600 |
| Sep 18, 2026 | 5.79 | 5.79 | 5.73 | 5.77 | 5.77 | 0.52% | 13,200 |
| Sep 17, 2026 | 5.80 | 5.80 | 5.60 | 5.74 | 5.74 | -2.88% | 2,000 |
| Sep 16, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.68% | 300 |
| Sep 15, 2026 | 5.92 | 5.92 | 5.87 | 5.87 | 5.87 | -0.51% | 1,000 |
| Sep 14, 2026 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | -0.51% | 1,200 |
| Sep 11, 2026 | 5.98 | 5.98 | 5.93 | 5.93 | 5.93 | 0.17% | 1,200 |
| Sep 10, 2026 | 5.94 | 6.02 | 5.90 | 5.92 | 5.92 | -0.34% | 5,200 |
| Sep 9, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.54% | 100 |
| Sep 8, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 1.74% | 400 |
| Sep 7, 2026 | 5.73 | 5.75 | 5.62 | 5.75 | 5.75 | 0.35% | 8,700 |
| Sep 4, 2026 | 5.74 | 5.75 | 5.70 | 5.73 | 5.73 | -0.17% | 2,400 |
| Sep 3, 2026 | 5.72 | 5.75 | 5.72 | 5.74 | 5.74 | - | 800 |
| Sep 2, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | -0.52% | 3,300 |
| Sep 1, 2026 | 5.72 | 5.77 | 5.72 | 5.77 | 5.77 | 0.70% | 2,600 |
| Aug 31, 2026 | 5.68 | 5.73 | 5.68 | 5.73 | 5.73 | - | 7,200 |
| Aug 28, 2026 | 5.67 | 5.75 | 5.66 | 5.73 | 5.73 | 0.88% | 1,800 |
| Aug 27, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.18% | 100 |
| Aug 26, 2026 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | -1.22% | 600 |
| Aug 25, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.70% | 200 |
| Aug 24, 2026 | 5.86 | 5.92 | 5.86 | 5.92 | 5.92 | 1.20% | 1,300 |
| Aug 21, 2026 | 5.82 | 5.85 | 5.82 | 5.85 | 5.85 | 1.92% | 200 |
| Aug 20, 2026 | 5.72 | 5.74 | 5.50 | 5.74 | 5.74 | - | 2,000 |
| Aug 19, 2026 | 5.72 | 5.75 | 5.72 | 5.74 | 5.74 | -0.17% | 500 |
| Aug 18, 2026 | 5.72 | 5.77 | 5.72 | 5.75 | 5.75 | 0.70% | 400 |
| Aug 17, 2026 | 5.67 | 5.71 | 5.67 | 5.71 | 5.71 | 1.78% | 1,100 |
| Aug 14, 2026 | 5.61 | 5.61 | 5.58 | 5.61 | 5.61 | -1.34% | 400 |