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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.84	2.84	2.86	2.84	2.84	69
August 15, 2025	2.92	2.92	2.92	2.92	2.92	0
August 14, 2025	2.94	3.22	3.22	3.22	2.94	1
August 13, 2025	2.98	3	3	3	2.98	0
August 12, 2025	3.12	3.12	3.12	3.12	3.12	0
August 11, 2025	3	3.3	3.3	3.32	3	25
August 08, 2025	3.02	3.02	3.02	3.02	3.02	69
August 07, 2025	3.14	3.14	3.03	3.14	3.14	0
August 06, 2025	3.16	3.42	3.42	3.42	3.16	27
August 05, 2025	3.12	3.14	3.14	3.14	3.12	27
August 04, 2025	3.1	3.14	3.14	3.14	3.1	27
August 01, 2025	3.18	3.18	3.18	3.18	3.18	14
July 31, 2025	3.22	3.24	3.24	3.24	3.22	14
July 30, 2025	3.18	3.22	3.22	3.22	3.18	14
July 29, 2025	3.08	3.14	3.14	3.42	3.08	486
July 28, 2025	2.92	2.94	2.94	2.94	2.92	14
July 25, 2025	2.88	3.22	3.22	3.22	2.88	67
July 24, 2025	2.9	2.9	2.9	2.9	2.9	0
July 23, 2025	2.98	2.98	2.98	2.98	2.98	14
July 22, 2025	2.96	2.96	2.96	2.96	2.96	14
July 21, 2025	3	3.3	3.3	3.3	3	16
July 18, 2025	2.92	3	3	3	2.92	16
July 17, 2025	3.1	2.86	2.86	3.1	2.86	83
July 16, 2025	3.1	3.08	3.08	3.1	3.08	16
July 15, 2025	2.78	3.1	3.1	3.1	2.78	16
July 14, 2025	2.68	3.1	3.1	3.1	2.68	16
July 11, 2025	2.74	3.02	3.02	3.04	2.74	83
July 10, 2025	2.7	2.7	2.7	2.7	2.7	16
July 09, 2025	2.7	2.7	2.7	2.7	2.7	16
July 08, 2025	2.7	2.7	2.7	2.7	2.7	75
July 07, 2025	2.62	2.96	2.96	2.96	2.62	75
July 04, 2025	2.72	2.74	2.74	2.74	2.72	75
July 03, 2025	2.76	2.76	2.76	2.76	2.76	75
July 02, 2025	2.74	2.8	2.8	2.8	2.74	133
July 01, 2025	2.72	2.72	2.72	2.72	2.72	133
June 30, 2025	2.72	3.04	3.04	2.72	2.72	501
June 27, 2025	2.72	2.72	2.72	2.72	2.72	133
June 26, 2025	2.8	2.82	2.82	2.82	2.8	133
June 25, 2025	2.76	3.06	3.06	3.06	2.76	160
June 24, 2025	2.7	2.78	2.78	2.78	2.7	133
June 23, 2025	2.8	3.08	3.08	3.08	2.8	133
June 20, 2025	2.72	2.74	2.74	2.74	2.72	133
June 19, 2025	2.76	2.78	2.78	2.78	2.76	133
June 18, 2025	2.8	2.8	2.8	2.8	2.8	133
June 17, 2025	2.76	2.78	2.78	2.78	2.76	35
June 16, 2025	2.9	3.14	3.14	3.14	2.9	79
June 13, 2025	2.78	2.9	2.9	2.9	2.78	100
June 12, 2025	2.62	2.66	2.66	2.66	2.62	100
June 11, 2025	2.76	2.76	2.76	2.76	2.76	100
June 10, 2025	2.52	2.76	2.76	2.76	2.52	100
June 09, 2025	2.5	2.52	2.52	2.52	2.5	100
June 06, 2025	2.52	2.8	2.8	2.82	2.52	75
June 05, 2025	2.52	2.54	2.54	2.54	2.52	75
June 04, 2025	2.48	2.5	2.5	2.5	2.48	75
June 03, 2025	2.58	2.58	2.58	2.58	2.58	75
June 02, 2025	2.58	2.58	2.58	2.58	2.58	75
May 30, 2025	2.68	2.68	2.52	2.68	2.68	75
May 29, 2025	2.6	2.88	2.88	2.88	2.6	500
May 28, 2025	2.56	2.56	2.56	2.56	2.56	75
May 27, 2025	2.54	2.56	2.56	2.56	2.54	75

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