PTT Exploration and Production Public Company Limited (SGX:TPED)
Singapore
· Delayed Price · Currency is SGD 5.91
+0.01 (0.17%)
Last updated: Apr 29, 2026, 3:38 PM SGT
SGX:TPED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.03% | 2,000 |
| Apr 27, 2026 | 5.93 | 5.93 | 5.84 | 5.84 | 5.84 | -1.18% | 1,200 |
| Apr 24, 2026 | 5.81 | 5.91 | 5.81 | 5.91 | 5.91 | 2.43% | 10,600 |
| Apr 23, 2026 | 5.72 | 5.77 | 5.71 | 5.77 | 5.77 | 1.94% | 6,400 |
| Apr 22, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.07% | 1,800 |
| Apr 21, 2026 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | 0.54% | 1,200 |
| Apr 20, 2026 | 5.83 | 5.83 | 5.57 | 5.57 | 5.57 | -2.28% | 4,600 |
| Apr 17, 2026 | 5.72 | 5.72 | 5.69 | 5.70 | 5.70 | -0.35% | 2,900 |
| Apr 16, 2026 | 5.94 | 5.94 | 5.72 | 5.72 | 5.72 | -3.70% | 10,400 |
| Apr 15, 2026 | 5.99 | 6.00 | 5.94 | 5.94 | 5.94 | -0.83% | 4,200 |
| Apr 14, 2026 | 6.02 | 6.02 | 5.99 | 5.99 | 5.99 | -1.16% | 14,700 |
| Apr 13, 2026 | 5.93 | 6.06 | 5.93 | 6.06 | 6.06 | 2.19% | 26,000 |
| Apr 10, 2026 | 6.30 | 6.30 | 5.93 | 5.93 | 5.93 | -1.50% | 4,500 |
| Apr 9, 2026 | 6.05 | 6.05 | 5.99 | 6.02 | 6.02 | -0.50% | 35,600 |
| Apr 8, 2026 | 6.18 | 6.18 | 5.93 | 6.05 | 6.05 | -3.66% | 8,800 |
| Apr 7, 2026 | 6.20 | 6.29 | 6.20 | 6.28 | 6.28 | 1.29% | 4,000 |
| Apr 6, 2026 | 6.23 | 6.23 | 6.20 | 6.20 | 6.20 | -0.80% | 8,900 |
| Apr 2, 2026 | 6.13 | 6.27 | 6.13 | 6.25 | 6.25 | 1.46% | 24,400 |
| Apr 1, 2026 | 6.32 | 6.32 | 6.11 | 6.16 | 6.16 | -3.30% | 10,100 |
| Mar 31, 2026 | 6.34 | 6.37 | 6.34 | 6.37 | 6.37 | 0.16% | 8,000 |
| Mar 30, 2026 | 6.29 | 6.36 | 6.29 | 6.36 | 6.36 | 2.58% | 7,200 |
| Mar 27, 2026 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | 0.98% | 600 |
| Mar 26, 2026 | 6.15 | 6.15 | 6.11 | 6.14 | 6.14 | 3.54% | 1,900 |
| Mar 25, 2026 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | -2.47% | 7,300 |
| Mar 24, 2026 | 5.98 | 6.09 | 5.98 | 6.08 | 6.08 | 0.33% | 15,700 |
| Mar 23, 2026 | 6.01 | 6.07 | 6.01 | 6.06 | 6.06 | 0.66% | 3,600 |
| Mar 20, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 2,200 |
| Mar 19, 2026 | 5.80 | 6.02 | 5.80 | 6.02 | 6.02 | 3.79% | 4,800 |
| Mar 18, 2026 | 5.86 | 5.89 | 5.80 | 5.80 | 5.80 | -0.51% | 9,400 |
| Mar 17, 2026 | 5.85 | 5.85 | 5.69 | 5.83 | 5.83 | - | 2,200 |
| Mar 13, 2026 | 5.74 | 5.90 | 5.74 | 5.83 | 5.83 | 1.75% | 3,900 |
| Mar 12, 2026 | 5.69 | 5.73 | 5.69 | 5.73 | 5.73 | 1.42% | 6,000 |
| Mar 11, 2026 | 5.59 | 5.65 | 5.53 | 5.65 | 5.65 | 0.71% | 23,900 |
| Mar 10, 2026 | 5.58 | 5.61 | 5.58 | 5.61 | 5.61 | -2.43% | 7,600 |
| Mar 9, 2026 | 5.90 | 6.00 | 5.71 | 5.75 | 5.75 | 2.31% | 17,500 |
| Mar 6, 2026 | 5.69 | 5.69 | 5.60 | 5.62 | 5.62 | 0.54% | 3,400 |
| 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 |