PTT Exploration and Production PCL (BKK:PTTEP)
Thailand
· Delayed Price · Currency is THB 106.00
-2.00 (-1.85%)
At close: Dec 4, 2025
BKK:PTTEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 108.00 | 108.50 | 106.00 | 106.00 | 106.00 | -1.85% | 12,460,040 |
| Dec 3, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 10,267,910 |
| Dec 2, 2025 | 108.50 | 108.50 | 106.50 | 107.00 | 107.00 | -0.93% | 8,014,673 |
| Dec 1, 2025 | 106.50 | 108.50 | 106.00 | 108.00 | 108.00 | 1.41% | 7,477,634 |
| Nov 28, 2025 | 105.50 | 107.00 | 105.50 | 106.50 | 106.50 | 0.95% | 6,541,609 |
| Nov 27, 2025 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 0.48% | 5,340,805 |
| Nov 26, 2025 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 7,645,978 |
| Nov 25, 2025 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | - | 6,198,358 |
| Nov 24, 2025 | 105.50 | 107.00 | 105.50 | 105.50 | 105.50 | - | 12,640,240 |
| Nov 21, 2025 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | -0.94% | 4,894,156 |
| Nov 20, 2025 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | - | 7,635,869 |
| Nov 19, 2025 | 106.50 | 107.00 | 105.50 | 106.50 | 106.50 | 0.47% | 5,567,742 |
| Nov 18, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 4,322,938 |
| Nov 17, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 6,269,846 |
| Nov 14, 2025 | 105.50 | 106.50 | 105.00 | 106.00 | 106.00 | - | 6,236,209 |
| Nov 13, 2025 | 105.00 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 5,823,673 |
| Nov 12, 2025 | 107.50 | 108.00 | 106.00 | 106.50 | 106.50 | -0.47% | 4,360,660 |
| Nov 11, 2025 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | 0.47% | 3,306,128 |
| Nov 10, 2025 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | 0.47% | 7,393,085 |
| Nov 7, 2025 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | - | 5,495,421 |
| Nov 6, 2025 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 0.95% | 7,058,265 |
| Nov 5, 2025 | 106.00 | 106.50 | 105.00 | 105.00 | 105.00 | -0.94% | 7,505,997 |
| Nov 4, 2025 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | -1.40% | 5,122,266 |
| Nov 3, 2025 | 108.00 | 109.00 | 107.00 | 107.50 | 107.50 | 0.47% | 5,237,754 |
| Oct 31, 2025 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | -1.38% | 5,568,733 |
| Oct 30, 2025 | 107.50 | 109.00 | 107.00 | 108.50 | 108.50 | - | 4,692,526 |
| Oct 29, 2025 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | -0.91% | 5,933,437 |
| Oct 28, 2025 | 110.50 | 111.00 | 108.50 | 109.50 | 109.50 | -1.35% | 7,011,665 |
| Oct 27, 2025 | 112.00 | 112.00 | 110.50 | 111.00 | 111.00 | -0.45% | 8,889,598 |
| Oct 24, 2025 | 111.50 | 112.00 | 110.50 | 111.50 | 111.50 | 3.24% | 17,636,520 |
| Oct 22, 2025 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1.89% | 9,504,482 |
| Oct 21, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 5,162,239 |
| Oct 20, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 5,526,611 |
| Oct 17, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -2.33% | 9,632,215 |
| Oct 16, 2025 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | -0.46% | 9,156,763 |
| Oct 15, 2025 | 108.50 | 109.00 | 107.50 | 108.00 | 108.00 | 0.47% | 11,819,330 |
| Oct 14, 2025 | 111.00 | 111.50 | 107.50 | 107.50 | 107.50 | -3.59% | 16,621,690 |
| Oct 10, 2025 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | -1.33% | 5,282,652 |
| Oct 9, 2025 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | -0.44% | 6,513,313 |
| Oct 8, 2025 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | -0.87% | 6,026,049 |
| Oct 7, 2025 | 114.50 | 115.50 | 114.00 | 114.50 | 114.50 | 0.44% | 5,094,378 |
| Oct 6, 2025 | 114.50 | 115.50 | 114.00 | 114.00 | 114.00 | - | 3,413,706 |
| Oct 3, 2025 | 113.50 | 114.50 | 113.00 | 114.00 | 114.00 | - | 5,581,570 |
| Oct 2, 2025 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | -0.44% | 7,986,799 |
| Oct 1, 2025 | 115.00 | 115.50 | 114.00 | 114.50 | 114.50 | -0.87% | 3,886,397 |
| Sep 30, 2025 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | -2.94% | 10,117,790 |
| Sep 29, 2025 | 118.50 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 7,313,414 |
| Sep 26, 2025 | 117.50 | 118.00 | 116.50 | 118.00 | 118.00 | - | 5,171,626 |
| Sep 25, 2025 | 115.00 | 118.00 | 114.50 | 118.00 | 118.00 | 3.96% | 16,835,990 |
| Sep 24, 2025 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | -0.44% | 3,328,450 |
| Sep 23, 2025 | 114.50 | 115.00 | 113.00 | 114.00 | 114.00 | - | 6,182,934 |
| Sep 22, 2025 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | -0.87% | 4,544,278 |
| Sep 19, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 6,170,841 |
| Sep 18, 2025 | 116.00 | 116.00 | 114.50 | 115.00 | 115.00 | -0.86% | 9,177,069 |
| Sep 17, 2025 | 115.50 | 116.50 | 115.00 | 116.00 | 116.00 | 1.31% | 9,312,616 |
| Sep 16, 2025 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | -0.43% | 7,296,880 |
| Sep 15, 2025 | 114.00 | 115.00 | 113.50 | 115.00 | 115.00 | 1.77% | 7,541,197 |
| Sep 12, 2025 | 113.00 | 113.50 | 112.00 | 113.00 | 113.00 | - | 5,476,997 |
| Sep 11, 2025 | 112.50 | 113.50 | 111.50 | 113.00 | 113.00 | 1.35% | 12,655,970 |
| Sep 10, 2025 | 111.50 | 112.00 | 111.00 | 111.50 | 111.50 | 0.45% | 5,468,683 |
| Sep 9, 2025 | 112.00 | 112.50 | 110.50 | 111.00 | 111.00 | -0.89% | 9,566,049 |
| Sep 8, 2025 | 111.50 | 112.50 | 111.00 | 112.00 | 112.00 | - | 8,896,548 |
| Sep 5, 2025 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | -1.32% | 8,110,523 |
| Sep 4, 2025 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | -1.73% | 5,598,035 |
| Sep 3, 2025 | 116.50 | 116.50 | 114.50 | 115.50 | 115.50 | -0.43% | 7,664,042 |
| Sep 2, 2025 | 113.50 | 116.50 | 113.00 | 116.00 | 116.00 | 2.20% | 8,054,510 |
| Sep 1, 2025 | 111.00 | 113.50 | 110.00 | 113.50 | 113.50 | 1.34% | 6,712,147 |
| Aug 29, 2025 | 113.00 | 113.50 | 111.00 | 112.00 | 112.00 | -1.32% | 7,525,136 |
| Aug 28, 2025 | 112.50 | 114.50 | 112.50 | 113.50 | 113.50 | 1.79% | 7,822,169 |
| Aug 27, 2025 | 113.50 | 113.50 | 111.50 | 111.50 | 111.50 | -1.76% | 4,318,483 |
| Aug 26, 2025 | 112.50 | 114.50 | 112.00 | 113.50 | 113.50 | - | 8,130,475 |
| Aug 25, 2025 | 113.50 | 114.50 | 113.00 | 113.50 | 113.50 | 0.89% | 3,798,658 |
| Aug 22, 2025 | 113.00 | 113.50 | 112.00 | 112.50 | 112.50 | - | 3,499,375 |
| Aug 21, 2025 | 113.00 | 113.50 | 112.00 | 112.50 | 112.50 | - | 4,339,946 |
| Aug 20, 2025 | 110.00 | 112.50 | 109.50 | 112.50 | 112.50 | 2.27% | 10,828,800 |
| Aug 19, 2025 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 15,966,900 |
| Aug 18, 2025 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -2.59% | 11,517,650 |
| Aug 15, 2025 | 116.50 | 117.00 | 114.50 | 116.00 | 116.00 | 0.43% | 6,308,840 |
| Aug 14, 2025 | 118.00 | 118.00 | 115.50 | 115.50 | 115.50 | -2.12% | 6,583,185 |
| Aug 13, 2025 | 119.50 | 119.50 | 117.00 | 118.00 | 118.00 | -0.84% | 17,358,610 |
| Aug 8, 2025 | 118.50 | 119.50 | 118.00 | 119.00 | 119.00 | -2.86% | 8,842,124 |
| Aug 7, 2025 | 123.00 | 124.00 | 122.50 | 122.50 | 118.40 | -0.41% | 11,942,420 |
| Aug 6, 2025 | 122.00 | 124.00 | 121.50 | 123.00 | 118.88 | 0.82% | 13,505,150 |
| Aug 5, 2025 | 123.00 | 123.00 | 121.50 | 122.00 | 117.92 | -0.41% | 7,175,208 |
| Aug 4, 2025 | 122.50 | 123.00 | 122.00 | 122.50 | 118.40 | -0.81% | 7,329,533 |
| Aug 1, 2025 | 126.50 | 126.50 | 123.00 | 123.50 | 119.37 | -1.98% | 10,285,550 |
| Jul 31, 2025 | 125.50 | 126.50 | 124.50 | 126.00 | 121.78 | - | 10,814,490 |
| Jul 30, 2025 | 125.00 | 127.00 | 123.50 | 126.00 | 121.78 | 2.86% | 18,458,450 |
| Jul 29, 2025 | 120.00 | 123.00 | 119.00 | 122.50 | 118.40 | 5.60% | 20,136,010 |
| Jul 25, 2025 | 115.00 | 116.50 | 115.00 | 116.00 | 112.12 | - | 4,327,467 |
| Jul 24, 2025 | 116.00 | 117.50 | 115.00 | 116.00 | 112.12 | -0.85% | 7,777,396 |
| Jul 23, 2025 | 117.50 | 118.00 | 116.50 | 117.00 | 113.08 | 0.86% | 9,049,216 |
| Jul 22, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 112.12 | -2.11% | 10,993,160 |
| Jul 21, 2025 | 117.50 | 119.00 | 116.50 | 118.50 | 114.53 | 0.85% | 8,231,005 |
| Jul 18, 2025 | 114.00 | 118.00 | 113.50 | 117.50 | 113.57 | 3.98% | 19,196,310 |
| Jul 17, 2025 | 111.50 | 114.00 | 111.50 | 113.00 | 109.22 | 2.26% | 11,700,700 |
| Jul 16, 2025 | 111.00 | 112.00 | 110.00 | 110.50 | 106.80 | - | 6,495,225 |
| Jul 15, 2025 | 110.00 | 111.50 | 109.50 | 110.50 | 106.80 | -1.34% | 6,714,607 |
| Jul 14, 2025 | 110.00 | 112.50 | 109.50 | 112.00 | 108.25 | 2.75% | 11,735,030 |
| Jul 11, 2025 | 108.50 | 109.50 | 108.50 | 109.00 | 105.35 | 0.93% | 4,014,570 |