PTT Exploration and Production Public Company Limited (SGX:TPED)
Singapore
· Delayed Price · Currency is SGD 4.320
-0.060 (-1.37%)
At close: Dec 4, 2025
SGX:TPED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.37 | 4.37 | 4.31 | 4.32 | 4.32 | -1.37% | 15,200 |
| Dec 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.69% | 300 |
| Dec 2, 2025 | 4.39 | 4.39 | 4.35 | 4.35 | 4.35 | -0.46% | 2,400 |
| Dec 1, 2025 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | 2.82% | 3,900 |
| Nov 27, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -0.23% | 600 |
| Nov 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 300 |
| Nov 25, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | - | 2,000 |
| Nov 24, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | -0.93% | 3,600 |
| Nov 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | 1,600 |
| Nov 18, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.94% | 2,400 |
| Nov 14, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 300 |
| Nov 13, 2025 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -0.93% | 2,600 |
| Nov 12, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | - | 4,300 |
| Nov 11, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 3,100 |
| Nov 10, 2025 | 4.30 | 4.30 | 4.27 | 4.29 | 4.29 | 0.70% | 300 |
| Nov 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.24% | 1,600 |
| Nov 6, 2025 | 4.27 | 4.27 | 4.22 | 4.25 | 4.25 | 0.24% | 3,600 |
| Nov 5, 2025 | 4.26 | 4.27 | 4.24 | 4.24 | 4.24 | -0.93% | 13,900 |
| Nov 4, 2025 | 4.32 | 4.32 | 4.27 | 4.28 | 4.28 | -0.93% | 1,300 |
| Nov 3, 2025 | 4.33 | 4.34 | 4.32 | 4.32 | 4.32 | -0.23% | 6,400 |
| Oct 31, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 100 |
| Oct 30, 2025 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | -0.46% | 5,300 |
| Oct 29, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | -0.46% | 1,900 |
| Oct 28, 2025 | 4.42 | 4.42 | 4.37 | 4.37 | 4.37 | -0.91% | 8,100 |
| Oct 27, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 3,000 |
| Oct 24, 2025 | 4.41 | 4.43 | 4.40 | 4.41 | 4.41 | 2.56% | 3,800 |
| Oct 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | 4,800 |
| Oct 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.24% | 100 |
| Oct 21, 2025 | 4.19 | 4.24 | 4.19 | 4.23 | 4.23 | 0.95% | 3,300 |
| Oct 17, 2025 | 4.27 | 4.27 | 4.19 | 4.19 | 4.19 | -2.33% | 9,400 |
| Oct 16, 2025 | 4.41 | 4.41 | 4.29 | 4.29 | 4.29 | -0.92% | 7,600 |
| Oct 15, 2025 | 4.33 | 4.33 | 4.31 | 4.33 | 4.33 | 0.23% | 5,900 |
| Oct 14, 2025 | 4.47 | 4.47 | 4.32 | 4.32 | 4.32 | -2.92% | 18,100 |
| Oct 13, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -0.45% | 5,800 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.46 | 4.47 | 4.47 | -0.67% | 1,400 |
| Oct 9, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -1.10% | 10,800 |
| Oct 8, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.44% | 3,000 |
| Oct 6, 2025 | 4.58 | 4.59 | 4.56 | 4.57 | 4.57 | 0.44% | 1,100 |
| Oct 3, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -0.22% | 200 |
| Oct 2, 2025 | 4.57 | 4.57 | 4.55 | 4.56 | 4.56 | 0.22% | 2,300 |
| Oct 1, 2025 | 4.56 | 4.57 | 4.55 | 4.55 | 4.55 | -1.30% | 1,500 |
| Sep 30, 2025 | 4.73 | 4.73 | 4.61 | 4.61 | 4.61 | -1.91% | 8,000 |
| Sep 29, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.63% | 11,100 |
| Sep 26, 2025 | 4.71 | 4.73 | 4.70 | 4.73 | 4.73 | 3.05% | 900 |
| Sep 25, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 6,400 |
| Sep 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 4,400 |
| Sep 23, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -0.86% | 9,500 |
| Sep 22, 2025 | 4.65 | 4.66 | 4.64 | 4.64 | 4.64 | - | 1,000 |
| Sep 17, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | 100 |
| Sep 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.10% | 2,400 |
| Sep 12, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | 0.89% | 1,900 |
| Sep 10, 2025 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | -0.44% | 400 |
| Sep 9, 2025 | 4.50 | 4.54 | 4.50 | 4.53 | 4.53 | 0.67% | 12,500 |
| Sep 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 1,200 |
| Sep 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | 6,500 |
| Sep 4, 2025 | 4.59 | 4.59 | 4.56 | 4.58 | 4.58 | 0.22% | 1,200 |
| Sep 3, 2025 | 4.62 | 4.63 | 4.57 | 4.57 | 4.57 | 2.47% | 400 |
| Aug 28, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% | 100 |
| Aug 27, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | 2,200 |
| Aug 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | 200 |
| Aug 25, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.12% | 200 |
| Aug 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 100 |
| Aug 21, 2025 | 4.47 | 4.47 | 4.45 | 4.46 | 4.46 | 2.53% | 15,900 |
| Aug 20, 2025 | 4.36 | 4.38 | 4.35 | 4.35 | 4.35 | -0.91% | 11,500 |
| Aug 19, 2025 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | -1.35% | 4,000 |
| Aug 18, 2025 | 4.57 | 4.57 | 4.45 | 4.45 | 4.45 | -2.41% | 2,500 |
| Aug 15, 2025 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -2.15% | 4,600 |
| Aug 14, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 100 |
| Aug 13, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -1.27% | 1,100 |
| Aug 12, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | 0.43% | 600 |
| Aug 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.21% | 2,000 |
| Aug 8, 2025 | 4.80 | 4.84 | 4.71 | 4.71 | 4.71 | -4.07% | 20,300 |
| Aug 7, 2025 | 4.86 | 4.91 | 4.85 | 4.91 | 4.77 | 0.20% | 13,100 |
| Aug 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.76 | 0.41% | 1,500 |
| Aug 5, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.74 | 0.41% | 1,300 |
| Aug 4, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.72 | -0.21% | 600 |
| Aug 1, 2025 | 4.96 | 4.97 | 4.86 | 4.87 | 4.73 | -0.61% | 9,100 |
| Jul 30, 2025 | 4.88 | 4.96 | 4.87 | 4.90 | 4.76 | 1.45% | 4,800 |
| Jul 29, 2025 | 4.70 | 4.83 | 4.64 | 4.83 | 4.69 | 5.00% | 5,100 |
| Jul 28, 2025 | 4.66 | 4.66 | 4.60 | 4.60 | 4.47 | 0.66% | 200 |
| Jul 25, 2025 | 4.56 | 4.57 | 4.56 | 4.57 | 4.44 | - | 700 |
| Jul 24, 2025 | 4.64 | 4.64 | 4.57 | 4.57 | 4.44 | -1.72% | 4,700 |
| Jul 23, 2025 | 4.67 | 4.67 | 4.65 | 4.65 | 4.51 | - | 2,500 |
| Jul 22, 2025 | 4.68 | 4.68 | 4.65 | 4.65 | 4.51 | -0.43% | 3,200 |
| Jul 21, 2025 | 4.69 | 4.69 | 4.64 | 4.67 | 4.53 | 2.19% | 2,500 |
| Jul 18, 2025 | 4.49 | 4.58 | 4.49 | 4.57 | 4.44 | 2.01% | 800 |
| Jul 17, 2025 | 4.39 | 4.48 | 4.39 | 4.48 | 4.35 | 2.05% | 5,400 |
| Jul 16, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.26 | - | 7,100 |
| Jul 15, 2025 | 4.45 | 4.45 | 4.33 | 4.39 | 4.26 | -0.68% | 34,200 |
| Jul 14, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.29 | 2.79% | 700 |
| Jul 11, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.17 | 1.18% | 4,600 |
| Jul 10, 2025 | 4.27 | 4.27 | 4.25 | 4.25 | 4.13 | -0.47% | 7,800 |
| Jul 8, 2025 | 4.24 | 4.27 | 4.24 | 4.27 | 4.14 | 2.64% | 400 |
| Jul 7, 2025 | 4.35 | 4.35 | 4.16 | 4.16 | 4.04 | -3.03% | 15,000 |
| Jul 4, 2025 | 4.34 | 4.35 | 4.29 | 4.29 | 4.16 | -1.38% | 42,900 |
| Jul 3, 2025 | 4.40 | 4.50 | 4.35 | 4.35 | 4.22 | -0.46% | 117,300 |
| Jul 2, 2025 | 4.31 | 4.37 | 4.29 | 4.37 | 4.24 | 1.86% | 6,600 |
| Jul 1, 2025 | 4.32 | 4.33 | 4.29 | 4.29 | 4.16 | 1.90% | 12,400 |
| Jun 30, 2025 | 4.17 | 4.21 | 4.16 | 4.21 | 4.09 | -0.71% | 6,200 |
| Jun 27, 2025 | 4.40 | 4.40 | 4.24 | 4.24 | 4.12 | -3.85% | 2,000 |