PTT Exploration and Production Public Company Limited - PTTG.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.72	2.74	2.74	2.74	2.72	110
December 03, 2025	2.76	2.76	2.76	2.76	2.76	110
December 02, 2025	2.76	2.76	2.76	2.76	2.76	110
December 01, 2025	2.74	3.06	3.06	3.08	2.74	110
November 28, 2025	2.72	2.72	2.72	2.72	2.72	110
November 27, 2025	2.68	2.68	2.68	2.68	2.68	110
November 26, 2025	2.7	2.72	2.72	2.72	2.7	189
November 25, 2025	2.72	2.72	2.7	2.72	2.72	189
November 24, 2025	2.68	2.7	2.7	2.7	2.68	189
November 21, 2025	2.7	2.98	2.98	2.98	2.7	189
November 20, 2025	2.7	2.72	2.72	2.72	2.7	189
November 19, 2025	2.68	2.7	2.7	2.7	2.68	189
November 18, 2025	2.68	2.7	2.7	2.7	2.68	189
November 17, 2025	2.7	2.72	2.72	2.72	2.7	189
November 14, 2025	2.68	2.96	2.96	2.96	2.68	189
November 13, 2025	2.68	2.7	2.7	2.7	2.68	189
November 12, 2025	2.7	2.7	2.7	2.7	2.7	189
November 11, 2025	2.72	3	3	3	2.72	189
November 10, 2025	2.7	2.72	2.72	2.72	2.7	189
November 07, 2025	2.68	2.7	2.7	2.7	2.68	189
November 06, 2025	2.68	3	3	3	2.68	189
November 05, 2025	2.68	2.68	2.68	2.68	2.68	189
November 04, 2025	2.7	2.7	2.7	2.7	2.7	691
November 03, 2025	2.74	2.74	2.74	2.74	2.74	691
October 31, 2025	2.72	2.74	2.74	2.74	2.72	691
October 30, 2025	2.74	2.76	2.76	2.76	2.74	691
October 29, 2025	2.74	3.04	3.04	3.06	2.74	691
October 28, 2025	2.76	3	3	3	2.76	691
October 27, 2025	2.76	3	3	3	2.76	691
October 24, 2025	2.8	2.8	2.8	2.8	2.8	691
October 23, 2025	2.7	2.84	2.84	2.84	2.7	691
October 22, 2025	2.68	2.7	2.7	2.7	2.68	691
October 21, 2025	2.66	2.8	2.8	2.94	2.66	691
October 20, 2025	2.58	2.78	2.78	2.78	2.58	691
October 17, 2025	2.62	2.76	2.76	2.76	2.62	120
October 16, 2025	2.7	2.98	2.98	2.98	2.7	400
October 15, 2025	2.72	2.74	2.74	2.74	2.72	120
October 14, 2025	2.76	3	3	3	2.76	171
October 13, 2025	2.86	2.86	2.86	2.86	2.86	120
October 10, 2025	2.82	3.12	3.12	3.12	2.82	120
October 09, 2025	2.84	2.86	2.86	2.86	2.84	120
October 08, 2025	2.88	2.88	2.88	2.88	2.88	120
October 07, 2025	2.88	2.9	2.9	2.9	2.88	120
October 06, 2025	2.88	3.16	3.16	3.18	2.88	2,358
October 03, 2025	2.86	2.86	2.86	2.86	2.86	2,358
October 02, 2025	2.88	2.88	2.88	2.88	2.88	2,358
October 01, 2025	2.86	3.14	3.14	3.14	2.86	2,358
September 30, 2025	2.9	2.9	2.9	2.9	2.9	2,358
September 29, 2025	2.96	3.28	3.28	3.28	2.96	2,358
September 26, 2025	3	3	3	3	3	0
September 25, 2025	2.98	3	3	3	2.98	0
September 24, 2025	2.9	2.9	2.9	2.9	2.9	0
September 23, 2025	2.88	2.88	2.88	2.9	2.88	2
September 22, 2025	2.94	3.2	3.2	3.22	2.94	101
September 19, 2025	2.94	2.94	2.94	2.94	2.94	0
September 18, 2025	2.92	2.92	2.92	2.92	2.92	0
September 17, 2025	2.94	2.94	2.94	2.94	2.94	0
September 16, 2025	2.94	3.12	3.12	3.12	2.94	2,358
September 15, 2025	3.12	3.12	3.12	3.22	3.12	1
September 12, 2025	3.02	3.12	3.12	3.12	3.02	2,358

PTT Exploration and Production Public Company Limited (PTTG.F) FSX