PTT Exploration and Production Public Company Limited (SGX:TPED)
Singapore · Delayed Price · Currency is SGD 5.74
0.00 (0.00%)
At close: Aug 20, 2026
SGX:TPED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 5.87 | 5.87 | 5.84 | 5.84 | 5.69 | -0.68% | 3,300 |
| Aug 12, 2026 | 5.85 | 5.88 | 5.85 | 5.88 | 5.73 | 1.03% | 600 |
| Aug 11, 2026 | 5.88 | 5.94 | 5.79 | 5.82 | 5.67 | 0.34% | 3,500 |
| Aug 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.65 | 0.35% | 400 |
| Aug 6, 2026 | 5.74 | 5.78 | 5.74 | 5.78 | 5.63 | 2.85% | 500 |
| Aug 5, 2026 | 5.68 | 5.68 | 5.62 | 5.62 | 5.47 | -1.92% | 1,300 |
| Aug 4, 2026 | 5.74 | 5.74 | 5.70 | 5.73 | 5.58 | -1.04% | 2,600 |
| Aug 3, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.64 | 1.05% | 1,000 |
| Jul 31, 2026 | 5.67 | 5.73 | 5.67 | 5.73 | 5.58 | 1.06% | 3,500 |
| Jul 30, 2026 | 5.72 | 5.72 | 5.67 | 5.67 | 5.52 | -1.05% | 600 |
| Jul 29, 2026 | 5.74 | 5.75 | 5.73 | 5.73 | 5.58 | 0.35% | 5,100 |
| Jul 28, 2026 | 5.71 | 5.72 | 5.71 | 5.71 | 5.56 | -1.04% | 2,000 |
| Jul 27, 2026 | 5.72 | 5.77 | 5.68 | 5.77 | 5.62 | - | 5,400 |
| Jul 24, 2026 | 5.78 | 5.78 | 5.77 | 5.77 | 5.62 | -0.35% | 400 |
| Jul 23, 2026 | 5.78 | 5.79 | 5.77 | 5.79 | 5.64 | 1.40% | 1,200 |
| Jul 22, 2026 | 5.69 | 5.74 | 5.69 | 5.71 | 5.56 | 1.06% | 700 |
| Jul 21, 2026 | 5.62 | 5.66 | 5.62 | 5.65 | 5.50 | 1.07% | 400 |
| Jul 20, 2026 | 5.60 | 5.69 | 5.59 | 5.59 | 5.44 | 0.36% | 17,600 |
| Jul 17, 2026 | 5.55 | 5.58 | 5.55 | 5.57 | 5.42 | 0.18% | 3,700 |
| Jul 16, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.41 | 0.18% | 100 |
| Jul 15, 2026 | 5.53 | 5.55 | 5.24 | 5.55 | 5.40 | -0.89% | 2,100 |
| Jul 14, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.45 | 1.82% | 1,200 |
| Jul 13, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.36 | 1.85% | 5,500 |
| Jul 10, 2026 | 5.43 | 5.43 | 5.35 | 5.40 | 5.26 | 0.37% | 4,800 |
| Jul 9, 2026 | 5.41 | 5.42 | 5.38 | 5.38 | 5.24 | 3.66% | 3,500 |
| Jul 8, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.05 | - | 1,900 |
| Jul 7, 2026 | 5.19 | 5.20 | 5.16 | 5.19 | 5.05 | - | 24,100 |
| Jul 6, 2026 | 4.96 | 5.19 | 4.96 | 5.19 | 5.05 | 0.78% | 11,500 |
| Jul 3, 2026 | 5.06 | 5.18 | 5.06 | 5.15 | 5.01 | 1.18% | 15,700 |
| Jul 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.96 | -1.17% | 1,200 |
| Jul 1, 2026 | 5.17 | 5.17 | 5.15 | 5.15 | 5.01 | -1.15% | 24,300 |
| Jun 30, 2026 | 5.20 | 5.22 | 5.20 | 5.21 | 5.07 | 0.39% | 8,700 |
| Jun 29, 2026 | 5.14 | 5.19 | 5.14 | 5.19 | 5.05 | 2.37% | 56,200 |
| Jun 26, 2026 | 5.03 | 5.08 | 5.03 | 5.07 | 4.94 | 0.60% | 3,400 |
| Jun 25, 2026 | 5.15 | 5.15 | 4.94 | 5.04 | 4.91 | -2.14% | 29,600 |
| Jun 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | - | 300 |
| Jun 23, 2026 | 5.33 | 5.33 | 5.15 | 5.15 | 5.01 | -1.90% | 18,000 |
| Jun 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | -0.57% | 700 |
| Jun 19, 2026 | 5.26 | 5.28 | 5.26 | 5.28 | 5.14 | - | 6,200 |
| Jun 18, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.14 | 0.57% | 6,300 |
| Jun 17, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.11 | -0.94% | 1,300 |
| Jun 16, 2026 | 5.36 | 5.43 | 5.30 | 5.30 | 5.16 | -0.93% | 12,900 |
| Jun 15, 2026 | 5.59 | 5.59 | 5.34 | 5.35 | 5.21 | -4.29% | 15,200 |
| Jun 12, 2026 | 5.63 | 5.63 | 5.59 | 5.59 | 5.44 | -1.24% | 8,900 |
| Jun 11, 2026 | 5.66 | 5.68 | 5.66 | 5.66 | 5.51 | 0.89% | 9,800 |