PTT Exploration and Production Public Company Limited (SGX:TPED)
Singapore · Delayed Price · Currency is SGD 5.65
+0.06 (1.07%)
Last updated: Jul 21, 2026, 3:08 PM SGT
SGX:TPED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.60 | 5.69 | 5.59 | 5.59 | 5.59 | 0.36% | 17,600 |
| Jul 17, 2026 | 5.55 | 5.58 | 5.55 | 5.57 | 5.57 | 0.18% | 3,700 |
| Jul 16, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% | 100 |
| Jul 15, 2026 | 5.53 | 5.55 | 5.24 | 5.55 | 5.55 | -0.89% | 2,100 |
| Jul 14, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 1,200 |
| Jul 13, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | 1.85% | 5,500 |
| Jul 10, 2026 | 5.43 | 5.43 | 5.35 | 5.40 | 5.40 | 0.37% | 4,800 |
| Jul 9, 2026 | 5.41 | 5.42 | 5.38 | 5.38 | 5.38 | 3.66% | 3,500 |
| Jul 8, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 1,900 |
| Jul 7, 2026 | 5.19 | 5.20 | 5.16 | 5.19 | 5.19 | - | 24,100 |
| Jul 6, 2026 | 4.96 | 5.19 | 4.96 | 5.19 | 5.19 | 0.78% | 11,500 |
| Jul 3, 2026 | 5.06 | 5.18 | 5.06 | 5.15 | 5.15 | 1.18% | 15,700 |
| Jul 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.17% | 1,200 |
| Jul 1, 2026 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | -1.15% | 24,300 |
| 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 |