PTT Exploration and Production Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 118.00 | 120.00 | 118.00 | 119.00 | 86.878 | 6,310,500 |
| 2021-11-05 | 117.00 | 118.00 | 116.50 | 117.50 | 85.783 | 4,950,800 |
| 2021-11-04 | 116.50 | 118.50 | 115.50 | 118.00 | 86.148 | 14,624,200 |
| 2021-11-03 | 118.50 | 118.50 | 116.50 | 117.50 | 85.783 | 7,115,500 |
| 2021-11-02 | 117.00 | 119.00 | 117.00 | 118.50 | 86.513 | 8,821,000 |
| 2021-11-01 | 118.00 | 118.50 | 116.00 | 116.50 | 85.053 | 16,117,500 |
| 2021-10-29 | 118.50 | 119.50 | 117.50 | 117.50 | 85.783 | 7,216,500 |
| 2021-10-28 | 119.50 | 120.00 | 117.50 | 118.50 | 86.513 | 17,312,100 |
| 2021-10-27 | 123.50 | 124.00 | 121.00 | 121.50 | 88.703 | 10,778,600 |
| 2021-10-26 | 122.50 | 125.00 | 122.50 | 124.00 | 90.528 | 10,225,400 |
| 2021-10-25 | 125.00 | 125.00 | 122.50 | 122.50 | 89.433 | 7,804,600 |
| 2021-10-21 | 124.50 | 125.50 | 123.50 | 125.50 | 91.623 | 11,341,400 |
| 2021-10-20 | 123.00 | 124.50 | 122.50 | 123.50 | 90.163 | 12,026,600 |
| 2021-10-19 | 125.00 | 125.00 | 122.00 | 123.00 | 89.798 | 9,169,400 |
| 2021-10-18 | 124.50 | 125.50 | 124.00 | 124.50 | 90.893 | 10,244,200 |
| 2021-10-15 | 124.00 | 124.00 | 123.00 | 124.00 | 90.528 | 8,952,300 |
| 2021-10-14 | 123.50 | 124.00 | 122.00 | 123.50 | 90.163 | 11,601,600 |
← NewerPage 21 of 21 · 1,217 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 4.5000 THB |
| 2026-02-23 | 4.6500 THB |
| 2025-08-08 | 4.1000 THB |
| 2025-02-25 | 5.1250 THB |
| 2024-08-13 | 4.5000 THB |
| 2024-02-19 | 5.2500 THB |
| 2023-08-15 | 4.2500 THB |
| 2023-02-14 | 5.0000 THB |
| 2022-08-15 | 4.2500 THB |
| 2022-02-10 | 3.0000 THB |
| 2021-08-11 | 2.0000 THB |
| 2021-03-01 | 2.7500 THB |
| 2020-08-13 | 1.5000 THB |
| 2020-02-13 | 3.7500 THB |
| 2019-08-08 | 2.2500 THB |
| 2019-02-12 | 3.2500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.