PTT Exploration and Production Public Company Limited (SGX:TPED)
Singapore
· Delayed Price · Currency is SGD 5.60
+0.01 (0.18%)
At close: Mar 6, 2026
SGX:TPED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.53 | 5.70 | 5.53 | 5.59 | 5.59 | 0.72% | 24,700 |
| Mar 4, 2026 | 5.75 | 5.75 | 5.47 | 5.55 | 5.55 | -2.97% | 23,400 |
| Mar 2, 2026 | 5.60 | 20.00 | 5.60 | 5.72 | 5.72 | 3.06% | 23,200 |
| Feb 27, 2026 | 5.43 | 5.56 | 5.43 | 5.55 | 5.55 | 0.91% | 12,000 |
| Feb 26, 2026 | 5.50 | 5.51 | 5.47 | 5.50 | 5.50 | -1.08% | 21,500 |
| Feb 25, 2026 | 5.53 | 5.56 | 5.53 | 5.56 | 5.56 | 1.09% | 4,500 |
| Feb 24, 2026 | 5.56 | 5.56 | 5.46 | 5.50 | 5.50 | - | 21,700 |
| Feb 23, 2026 | 5.60 | 5.60 | 5.49 | 5.50 | 5.50 | -1.79% | 4,500 |
| Feb 20, 2026 | 5.63 | 5.63 | 5.60 | 5.60 | 5.41 | -0.53% | 8,600 |
| Feb 19, 2026 | 5.50 | 5.66 | 5.50 | 5.63 | 5.44 | 3.49% | 19,100 |
| Feb 16, 2026 | 5.49 | 5.50 | 5.44 | 5.44 | 5.26 | -0.91% | 2,900 |
| Feb 13, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.30 | 0.73% | 9,900 |
| Feb 12, 2026 | 5.23 | 5.45 | 5.23 | 5.45 | 5.27 | 4.61% | 54,200 |
| Feb 11, 2026 | 5.26 | 5.26 | 5.21 | 5.21 | 5.03 | -0.19% | 13,200 |
| Feb 10, 2026 | 5.24 | 5.30 | 5.21 | 5.22 | 5.04 | 0.97% | 57,400 |
| Feb 9, 2026 | 5.10 | 5.17 | 5.10 | 5.17 | 5.00 | 1.97% | 24,300 |
| Feb 6, 2026 | 4.99 | 5.07 | 4.99 | 5.07 | 4.90 | 1.60% | 11,800 |
| Feb 5, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.82 | 0.40% | 3,600 |
| Feb 4, 2026 | 4.92 | 4.99 | 4.90 | 4.97 | 4.80 | 0.40% | 41,900 |
| Feb 3, 2026 | 4.84 | 4.95 | 4.84 | 4.95 | 4.78 | 2.27% | 12,900 |
| Feb 2, 2026 | 4.94 | 4.94 | 4.80 | 4.84 | 4.68 | -3.01% | 65,900 |
| Jan 30, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.82 | -0.99% | 500 |
| Jan 29, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.87 | - | 100 |
| Jan 28, 2026 | 4.95 | 5.04 | 4.95 | 5.04 | 4.87 | 2.65% | 6,800 |
| Jan 27, 2026 | 4.88 | 4.91 | 4.88 | 4.91 | 4.74 | 0.61% | 1,200 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.72 | 1.67% | 5,500 |
| Jan 23, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.64 | - | 300 |
| Jan 22, 2026 | 4.83 | 4.83 | 4.80 | 4.80 | 4.64 | -1.64% | 2,800 |
| Jan 21, 2026 | 4.81 | 4.89 | 4.81 | 4.88 | 4.72 | 1.46% | 6,200 |
| Jan 20, 2026 | 4.80 | 4.82 | 4.80 | 4.81 | 4.65 | 0.63% | 20,000 |
| Jan 19, 2026 | 4.74 | 4.80 | 4.74 | 4.78 | 4.62 | 1.06% | 6,400 |
| Jan 16, 2026 | 4.75 | 4.76 | 4.73 | 4.73 | 4.57 | - | 1,100 |
| Jan 15, 2026 | 4.69 | 4.73 | 4.69 | 4.73 | 4.57 | 0.85% | 9,000 |
| Jan 14, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.53 | 2.40% | 600 |
| Jan 13, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.43 | -0.43% | 4,500 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | 1.32% | 1,000 |
| Jan 9, 2026 | 4.43 | 4.54 | 4.43 | 4.54 | 4.39 | 2.48% | 7,100 |
| Jan 8, 2026 | 4.47 | 4.47 | 4.42 | 4.43 | 4.28 | -0.67% | 2,400 |
| Jan 7, 2026 | 4.63 | 4.63 | 4.45 | 4.46 | 4.31 | -3.67% | 25,300 |
| Jan 6, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.47 | 1.31% | 2,300 |
| Jan 5, 2026 | 4.57 | 4.65 | 4.57 | 4.57 | 4.42 | -1.93% | 2,100 |
| Jan 2, 2026 | 4.63 | 4.66 | 4.63 | 4.66 | 4.50 | 1.30% | 13,900 |
| Dec 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | - | 16,000 |
| Dec 29, 2025 | 4.61 | 4.61 | 4.58 | 4.60 | 4.44 | -0.22% | 5,500 |
| Dec 26, 2025 | 4.61 | 4.61 | 4.60 | 4.61 | 4.45 | 0.66% | 5,700 |
| Dec 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.43 | -0.22% | 900 |
| Dec 23, 2025 | 4.56 | 4.59 | 4.56 | 4.59 | 4.43 | 0.66% | 3,400 |
| Dec 22, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.41 | 2.01% | 300 |
| Dec 19, 2025 | 4.61 | 4.66 | 4.47 | 4.47 | 4.32 | -0.89% | 12,000 |
| Dec 18, 2025 | 4.49 | 4.52 | 4.49 | 4.51 | 4.36 | 1.35% | 7,000 |
| Dec 17, 2025 | 4.47 | 4.47 | 4.43 | 4.45 | 4.30 | 0.45% | 10,400 |
| Dec 16, 2025 | 4.45 | 4.47 | 4.42 | 4.43 | 4.28 | -0.23% | 29,100 |
| Dec 15, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.29 | 1.37% | 17,500 |
| Dec 12, 2025 | 4.38 | 4.39 | 4.38 | 4.38 | 4.23 | 0.92% | 2,700 |
| Dec 11, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.19 | 0.46% | 12,900 |
| Dec 9, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.17 | -0.46% | 300 |
| Dec 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.19 | 0.46% | 900 |
| Dec 4, 2025 | 4.37 | 4.37 | 4.31 | 4.32 | 4.17 | -1.37% | 15,200 |
| Dec 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.23 | 0.69% | 300 |
| Dec 2, 2025 | 4.39 | 4.39 | 4.35 | 4.35 | 4.20 | -0.46% | 2,400 |
| Dec 1, 2025 | 4.30 | 4.37 | 4.30 | 4.37 | 4.22 | 2.82% | 3,900 |
| Nov 27, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.11 | -0.23% | 600 |
| Nov 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.12 | - | 300 |
| Nov 25, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.12 | - | 2,000 |
| Nov 24, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.12 | -0.93% | 3,600 |
| Nov 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.15 | 0.23% | 1,600 |
| Nov 18, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.15 | 0.94% | 2,400 |
| Nov 14, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.11 | - | 300 |
| Nov 13, 2025 | 4.29 | 4.29 | 4.25 | 4.25 | 4.11 | -0.93% | 2,600 |
| Nov 12, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.15 | - | 4,300 |
| Nov 11, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.15 | - | 3,100 |
| Nov 10, 2025 | 4.30 | 4.30 | 4.27 | 4.29 | 4.15 | 0.70% | 300 |
| Nov 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.12 | 0.24% | 1,600 |
| Nov 6, 2025 | 4.27 | 4.27 | 4.22 | 4.25 | 4.11 | 0.24% | 3,600 |
| Nov 5, 2025 | 4.26 | 4.27 | 4.24 | 4.24 | 4.10 | -0.93% | 13,900 |
| Nov 4, 2025 | 4.32 | 4.32 | 4.27 | 4.28 | 4.14 | -0.93% | 1,300 |
| Nov 3, 2025 | 4.33 | 4.34 | 4.32 | 4.32 | 4.17 | -0.23% | 6,400 |
| Oct 31, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.18 | - | 100 |
| Oct 30, 2025 | 4.34 | 4.34 | 4.33 | 4.33 | 4.18 | -0.46% | 5,300 |
| Oct 29, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | 4.20 | -0.46% | 1,900 |
| Oct 28, 2025 | 4.42 | 4.42 | 4.37 | 4.37 | 4.22 | -0.91% | 8,100 |
| Oct 27, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.26 | - | 3,000 |
| Oct 24, 2025 | 4.41 | 4.43 | 4.40 | 4.41 | 4.26 | 2.56% | 3,800 |
| Oct 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.15 | 1.90% | 4,800 |
| Oct 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.08 | -0.24% | 100 |
| Oct 21, 2025 | 4.19 | 4.24 | 4.19 | 4.23 | 4.09 | 0.95% | 3,300 |
| Oct 17, 2025 | 4.27 | 4.27 | 4.19 | 4.19 | 4.05 | -2.33% | 9,400 |
| Oct 16, 2025 | 4.41 | 4.41 | 4.29 | 4.29 | 4.15 | -0.92% | 7,600 |
| Oct 15, 2025 | 4.33 | 4.33 | 4.31 | 4.33 | 4.18 | 0.23% | 5,900 |
| Oct 14, 2025 | 4.47 | 4.47 | 4.32 | 4.32 | 4.17 | -2.92% | 18,100 |
| Oct 13, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | 4.30 | -0.45% | 5,800 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.46 | 4.47 | 4.32 | -0.67% | 1,400 |
| Oct 9, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.35 | -1.10% | 10,800 |
| Oct 8, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.40 | -0.44% | 3,000 |
| Oct 6, 2025 | 4.58 | 4.59 | 4.56 | 4.57 | 4.42 | 0.44% | 1,100 |
| Oct 3, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | 4.40 | -0.22% | 200 |
| Oct 2, 2025 | 4.57 | 4.57 | 4.55 | 4.56 | 4.41 | 0.22% | 2,300 |
| Oct 1, 2025 | 4.56 | 4.57 | 4.55 | 4.55 | 4.40 | -1.30% | 1,500 |
| Sep 30, 2025 | 4.73 | 4.73 | 4.61 | 4.61 | 4.45 | -1.91% | 8,000 |
| Sep 29, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.54 | -0.63% | 11,100 |