PTT Exploration and Production PCL (BKK:PTTEP)
Thailand
· Delayed Price · Currency is THB 144.00
+2.50 (1.77%)
At close: Mar 9, 2026
BKK:PTTEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 146.00 | 148.00 | 143.00 | 144.00 | 144.00 | 1.77% | 54,647,620 |
| Mar 6, 2026 | 141.00 | 143.00 | 139.00 | 141.50 | 141.50 | 1.07% | 25,943,150 |
| Mar 5, 2026 | 139.50 | 141.00 | 137.50 | 140.00 | 140.00 | 1.82% | 26,573,747 |
| Mar 4, 2026 | 145.50 | 146.50 | 135.00 | 137.50 | 137.50 | -3.17% | 65,774,350 |
| Mar 2, 2026 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | 3.65% | 52,526,630 |
| Feb 27, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 2.24% | 17,765,450 |
| Feb 26, 2026 | 135.50 | 136.00 | 134.00 | 134.00 | 134.00 | -1.47% | 10,727,050 |
| Feb 25, 2026 | 137.00 | 137.50 | 134.50 | 136.00 | 136.00 | -0.37% | 12,017,850 |
| Feb 24, 2026 | 133.50 | 137.00 | 133.00 | 136.50 | 136.50 | 1.87% | 19,998,350 |
| Feb 23, 2026 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | -2.19% | 19,315,300 |
| Feb 20, 2026 | 139.50 | 140.00 | 137.00 | 137.00 | 132.35 | -2.14% | 21,704,170 |
| Feb 19, 2026 | 137.00 | 140.00 | 136.50 | 140.00 | 135.25 | 3.70% | 25,311,920 |
| Feb 18, 2026 | 135.00 | 135.50 | 134.00 | 135.00 | 130.42 | - | 11,608,130 |
| Feb 17, 2026 | 133.00 | 135.50 | 133.00 | 135.00 | 130.42 | 1.50% | 14,588,730 |
| Feb 16, 2026 | 135.50 | 136.00 | 132.50 | 133.00 | 128.49 | -1.85% | 12,739,560 |
| Feb 13, 2026 | 135.50 | 136.50 | 135.00 | 135.50 | 130.90 | -0.73% | 13,078,820 |
| Feb 12, 2026 | 131.00 | 136.50 | 130.50 | 136.50 | 131.87 | 5.41% | 37,965,890 |
| Feb 11, 2026 | 130.50 | 131.00 | 128.00 | 129.50 | 125.10 | - | 15,134,980 |
| Feb 10, 2026 | 129.50 | 131.50 | 129.00 | 129.50 | 125.10 | 0.78% | 19,690,610 |
| Feb 9, 2026 | 128.00 | 128.50 | 126.00 | 128.50 | 124.14 | 1.18% | 21,385,320 |
| Feb 6, 2026 | 125.00 | 127.00 | 124.00 | 127.00 | 122.69 | 1.60% | 20,785,300 |
| Feb 5, 2026 | 124.50 | 125.00 | 123.50 | 125.00 | 120.76 | - | 9,051,213 |
| Feb 4, 2026 | 123.00 | 125.00 | 122.50 | 125.00 | 120.76 | 2.46% | 15,536,710 |
| Feb 3, 2026 | 122.50 | 123.50 | 121.50 | 122.00 | 117.86 | -0.81% | 11,785,480 |
| Feb 2, 2026 | 118.00 | 123.00 | 118.00 | 123.00 | 118.83 | 0.41% | 20,957,170 |
| Jan 30, 2026 | 124.50 | 125.00 | 122.50 | 122.50 | 118.34 | -1.61% | 11,413,370 |
| Jan 29, 2026 | 125.00 | 125.00 | 123.00 | 124.50 | 120.27 | - | 13,559,850 |
| Jan 28, 2026 | 122.00 | 124.50 | 121.50 | 124.50 | 120.27 | 2.89% | 22,060,150 |
| Jan 27, 2026 | 119.00 | 121.00 | 118.50 | 121.00 | 116.89 | 1.26% | 12,506,720 |
| Jan 26, 2026 | 119.00 | 120.50 | 118.50 | 119.50 | 115.44 | 0.84% | 16,373,960 |
| Jan 23, 2026 | 117.50 | 118.50 | 116.50 | 118.50 | 114.48 | 1.28% | 11,569,980 |
| Jan 22, 2026 | 119.00 | 119.00 | 116.50 | 117.00 | 113.03 | -1.27% | 18,954,800 |
| Jan 21, 2026 | 118.00 | 119.00 | 117.50 | 118.50 | 114.48 | 0.85% | 12,507,370 |
| Jan 20, 2026 | 116.50 | 117.50 | 116.50 | 117.50 | 113.51 | 0.86% | 7,257,723 |
| Jan 19, 2026 | 115.50 | 117.50 | 115.50 | 116.50 | 112.55 | 0.43% | 12,657,290 |
| Jan 16, 2026 | 114.50 | 116.00 | 114.50 | 116.00 | 112.06 | 0.43% | 8,483,660 |
| Jan 15, 2026 | 113.50 | 116.00 | 113.00 | 115.50 | 111.58 | 1.32% | 15,290,880 |
| Jan 14, 2026 | 113.00 | 115.00 | 112.50 | 114.00 | 110.13 | 1.33% | 18,220,120 |
| Jan 13, 2026 | 112.50 | 112.50 | 111.00 | 112.50 | 108.68 | 0.90% | 11,903,770 |
| Jan 12, 2026 | 112.00 | 112.50 | 110.50 | 111.50 | 107.72 | - | 8,909,134 |
| Jan 9, 2026 | 110.50 | 111.50 | 109.50 | 111.50 | 107.72 | 2.76% | 9,231,929 |
| Jan 8, 2026 | 108.00 | 109.00 | 107.50 | 108.50 | 104.82 | - | 11,106,740 |
| Jan 7, 2026 | 111.00 | 111.50 | 108.00 | 108.50 | 104.82 | -3.13% | 17,986,400 |
| Jan 6, 2026 | 112.00 | 113.00 | 111.50 | 112.00 | 108.20 | - | 6,173,200 |
| Jan 5, 2026 | 113.00 | 113.50 | 110.50 | 112.00 | 108.20 | -0.88% | 13,463,820 |
| Dec 30, 2025 | 112.00 | 113.50 | 111.50 | 113.00 | 109.16 | 1.35% | 7,888,255 |
| Dec 29, 2025 | 111.00 | 112.50 | 110.50 | 111.50 | 107.72 | - | 9,560,861 |
| Dec 26, 2025 | 111.50 | 112.00 | 110.50 | 111.50 | 107.72 | - | 5,310,047 |
| Dec 25, 2025 | 111.50 | 111.50 | 111.00 | 111.50 | 107.72 | -0.45% | 1,674,988 |
| Dec 24, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 108.20 | 0.90% | 4,933,072 |
| Dec 23, 2025 | 110.50 | 111.50 | 110.50 | 111.00 | 107.23 | 1.37% | 6,176,312 |
| Dec 22, 2025 | 109.00 | 110.50 | 108.50 | 109.50 | 105.78 | 1.39% | 10,329,430 |
| Dec 19, 2025 | 109.50 | 109.50 | 108.00 | 108.00 | 104.33 | -1.37% | 9,590,540 |
| Dec 18, 2025 | 108.50 | 110.50 | 108.00 | 109.50 | 105.78 | 1.39% | 8,764,246 |
| Dec 17, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 104.33 | 0.47% | 5,582,857 |
| Dec 16, 2025 | 108.00 | 108.50 | 107.00 | 107.50 | 103.85 | -0.92% | 3,743,510 |
| Dec 15, 2025 | 107.00 | 109.00 | 107.00 | 108.50 | 104.82 | 0.46% | 4,278,786 |
| Dec 12, 2025 | 106.50 | 108.00 | 106.50 | 108.00 | 104.33 | 1.41% | 4,862,304 |
| Dec 11, 2025 | 107.50 | 107.50 | 106.00 | 106.50 | 102.89 | - | 4,171,316 |
| Dec 9, 2025 | 106.00 | 106.50 | 105.00 | 106.50 | 102.89 | - | 5,879,299 |
| Dec 8, 2025 | 106.50 | 107.50 | 106.00 | 106.50 | 102.89 | 0.47% | 11,656,060 |
| Dec 4, 2025 | 108.00 | 108.50 | 106.00 | 106.00 | 102.40 | -1.85% | 12,460,040 |
| Dec 3, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 104.33 | 0.93% | 10,267,910 |
| Dec 2, 2025 | 108.50 | 108.50 | 106.50 | 107.00 | 103.37 | -0.93% | 8,014,673 |
| Dec 1, 2025 | 106.50 | 108.50 | 106.00 | 108.00 | 104.33 | 1.41% | 7,477,634 |
| Nov 28, 2025 | 105.50 | 107.00 | 105.50 | 106.50 | 102.89 | 0.95% | 6,541,609 |
| Nov 27, 2025 | 105.50 | 106.00 | 105.00 | 105.50 | 101.92 | 0.48% | 5,340,805 |
| Nov 26, 2025 | 105.50 | 106.00 | 105.00 | 105.00 | 101.44 | -0.47% | 7,645,978 |
| Nov 25, 2025 | 105.50 | 106.50 | 105.00 | 105.50 | 101.92 | - | 6,198,358 |
| Nov 24, 2025 | 105.50 | 107.00 | 105.50 | 105.50 | 101.92 | - | 12,640,240 |
| Nov 21, 2025 | 106.00 | 106.50 | 105.50 | 105.50 | 101.92 | -0.94% | 4,894,156 |
| Nov 20, 2025 | 107.00 | 107.50 | 106.00 | 106.50 | 102.89 | - | 7,635,869 |
| Nov 19, 2025 | 106.50 | 107.00 | 105.50 | 106.50 | 102.89 | 0.47% | 5,567,742 |
| Nov 18, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 102.40 | -0.93% | 4,322,938 |
| Nov 17, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 103.37 | 0.94% | 6,269,846 |
| Nov 14, 2025 | 105.50 | 106.50 | 105.00 | 106.00 | 102.40 | - | 6,236,209 |
| Nov 13, 2025 | 105.00 | 106.50 | 105.00 | 106.00 | 102.40 | -0.47% | 5,823,673 |
| Nov 12, 2025 | 107.50 | 108.00 | 106.00 | 106.50 | 102.89 | -0.47% | 4,360,660 |
| Nov 11, 2025 | 106.50 | 107.50 | 106.00 | 107.00 | 103.37 | 0.47% | 3,306,128 |
| Nov 10, 2025 | 106.00 | 107.00 | 105.50 | 106.50 | 102.89 | 0.47% | 7,393,085 |
| Nov 7, 2025 | 105.50 | 106.00 | 105.00 | 106.00 | 102.40 | - | 5,495,421 |
| Nov 6, 2025 | 105.00 | 107.00 | 104.00 | 106.00 | 102.40 | 0.95% | 7,058,265 |
| Nov 5, 2025 | 106.00 | 106.50 | 105.00 | 105.00 | 101.44 | -0.94% | 7,505,997 |
| Nov 4, 2025 | 107.00 | 107.50 | 106.00 | 106.00 | 102.40 | -1.40% | 5,122,266 |
| Nov 3, 2025 | 108.00 | 109.00 | 107.00 | 107.50 | 103.85 | 0.47% | 5,237,754 |
| Oct 31, 2025 | 108.00 | 108.50 | 107.00 | 107.00 | 103.37 | -1.38% | 5,568,733 |
| Oct 30, 2025 | 107.50 | 109.00 | 107.00 | 108.50 | 104.82 | - | 4,692,526 |
| Oct 29, 2025 | 108.50 | 109.00 | 108.00 | 108.50 | 104.82 | -0.91% | 5,933,437 |
| Oct 28, 2025 | 110.50 | 111.00 | 108.50 | 109.50 | 105.78 | -1.35% | 7,011,665 |
| Oct 27, 2025 | 112.00 | 112.00 | 110.50 | 111.00 | 107.23 | -0.45% | 8,889,598 |
| Oct 24, 2025 | 111.50 | 112.00 | 110.50 | 111.50 | 107.72 | 3.24% | 17,636,520 |
| Oct 22, 2025 | 106.00 | 109.00 | 106.00 | 108.00 | 104.33 | 1.89% | 9,504,482 |
| Oct 21, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 102.40 | -0.93% | 5,162,239 |
| Oct 20, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 103.37 | 1.90% | 5,526,611 |
| Oct 17, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 101.44 | -2.33% | 9,632,215 |
| Oct 16, 2025 | 109.00 | 109.00 | 107.00 | 107.50 | 103.85 | -0.46% | 9,156,763 |
| Oct 15, 2025 | 108.50 | 109.00 | 107.50 | 108.00 | 104.33 | 0.47% | 11,819,330 |
| Oct 14, 2025 | 111.00 | 111.50 | 107.50 | 107.50 | 103.85 | -3.59% | 16,621,690 |
| Oct 10, 2025 | 113.00 | 113.00 | 111.50 | 111.50 | 107.72 | -1.33% | 5,282,652 |
| Oct 9, 2025 | 113.50 | 114.00 | 113.00 | 113.00 | 109.16 | -0.44% | 6,513,313 |