PTT Exploration and Production Public Company Limited ( PTTEP.BK) - Price History

Monthly price history for PTTEP.BK (PTT Exploration and Production Public Company Limited)

DateAdjusted priceReal price
June 2026 THB143 THB143
May 2026 THB141.50 THB141.50
April 2026 THB154 THB154
March 2026 THB161.50 THB161.50
February 2026 THB137 THB137
January 2026 THB118.34 THB122.50
December 2025 THB109.16 THB113
November 2025 THB102.88 THB106.50
October 2025 THB103.37 THB107
September 2025 THB111.58 THB115.50
August 2025 THB108.20 THB112
July 2025 THB117.65 THB126
June 2025 THB102.24 THB109.50
May 2025 THB91.50 THB98
April 2025 THB92.91 THB99.50
March 2025 THB108.78 THB116.50
February 2025 THB101.78 THB109
January 2025 THB114.17 THB127.50
December 2024 THB106.56 THB119
November 2024 THB114.17 THB127.50
October 2024 THB113.27 THB126.50
September 2024 THB117.30 THB131
August 2024 THB126.70 THB141.50
July 2024 THB127.57 THB147
June 2024 THB131.91 THB152
May 2024 THB133.65 THB154
April 2024 THB135.82 THB156.50
March 2024 THB132.78 THB153
February 2024 THB131.04 THB151
January 2024 THB125.77 THB150
December 2023 THB125.35 THB149.50
November 2023 THB127.02 THB151.50
October 2023 THB137.51 THB164
September 2023 THB143.38 THB171
August 2023 THB132.89 THB158.50
July 2023 THB130.21 THB159.50
June 2023 THB122.46 THB150
May 2023 THB113.89 THB139.50
April 2023 THB120.82 THB148
March 2023 THB122.87 THB150.50
February 2023 THB122.46 THB150
January 2023 THB135.77 THB171.50
December 2022 THB139.72 THB176.50
November 2022 THB148.83 THB188
October 2022 THB143.68 THB181.50
September 2022 THB127.06 THB160.50
August 2022 THB133.39 THB168.50
July 2022 THB125.10 THB162.50
June 2022 THB122.79 THB159.50
May 2022 THB130.49 THB169.50
April 2022 THB116.25 THB151
March 2022 THB110.86 THB144
February 2022 THB105.09 THB136.50
January 2022 THB97.46 THB129.50
December 2021 THB88.80 THB118
November 2021 THB85.42 THB113.50
October 2021 THB88.43 THB117.50
September 2021 THB88.43 THB117.50
August 2021 THB83.91 THB111.50
July 2021 THB76.06 THB103
June 2021 THB86.40 THB117
May 2021 THB87.50 THB118.50
April 2021 THB87.87 THB119
March 2021 THB84.18 THB114
February 2021 THB82.84 THB115
January 2021 THB74.56 THB103.50
December 2020 THB70.78 THB98.25
November 2020 THB69.70 THB96.75
October 2020 THB56.73 THB78.75
September 2020 THB56.91 THB79
August 2020 THB64.11 THB89
July 2020 THB64.52 THB91
June 2020 THB65.05 THB91.75
May 2020 THB59.55 THB84
April 2020 THB59.91 THB84.50
March 2020 THB47.86 THB67.50
February 2020 THB75.15 THB106
January 2020 THB85.67 THB124.50
December 2019 THB85.67 THB124.50
November 2019 THB82.58 THB120
October 2019 THB82.92 THB120.50
September 2019 THB83.26 THB121
August 2019 THB85.67 THB124.50
July 2019 THB91.61 THB135.50
June 2019 THB91.27 THB135
May 2019 THB84.85 THB125.50
April 2019 THB90.26 THB133.50
March 2019 THB84.85 THB125.50
February 2019 THB84.17 THB124.50
January 2019 THB80.97 THB123
December 2018 THB74.72 THB113.50
November 2018 THB86.89 THB132
October 2018 THB91.83 THB139.50
September 2018 THB102.03 THB155
August 2018 THB93.81 THB142.50
July 2018 THB90.05 THB138.50
June 2018 THB91.35 THB140.50
May 2018 THB87.45 THB134.50
April 2018 THB87.13 THB134
March 2018 THB74.45 THB114.50
February 2018 THB75.10 THB115.50
January 2018 THB75.57 THB119
December 2017 THB63.50 THB100
November 2017 THB57.95 THB91.25
October 2017 THB54.77 THB86.25
September 2017 THB56.84 THB89.50
August 2017 THB55.57 THB87.50
July 2017 THB54.92 THB88
June 2017 THB53.83 THB86.25
May 2017 THB56.17 THB90
April 2017 THB60.70 THB97.25
March 2017 THB58.04 THB93
February 2017 THB58.04 THB93
January 2017 THB59.61 THB98
December 2016 THB58.55 THB96.25
November 2016 THB50.18 THB82.50
October 2016 THB50.64 THB83.25
September 2016 THB49.27 THB81
August 2016 THB49.42 THB81.25
July 2016 THB49.72 THB82.50
June 2016 THB50.48 THB83.75
May 2016 THB46.86 THB77.75
April 2016 THB45.36 THB75.25
March 2016 THB42.34 THB70.25
February 2016 THB40.84 THB67.75
January 2016 THB33.19 THB57
December 2015 THB33.33 THB57.25
November 2015 THB37.99 THB65.25
October 2015 THB42.50 THB73
September 2015 THB40.76 THB70
August 2015 THB46.29 THB79.50
July 2015 THB53.84 THB93.50
June 2015 THB62.76 THB109
May 2015 THB62.19 THB108
April 2015 THB67.37 THB117
March 2015 THB62.76 THB109
February 2015 THB65.07 THB113
January 2015 THB61.97 THB109
December 2014 THB63.68 THB112
November 2014 THB77.04 THB135.50
October 2014 THB83.29 THB146.50
September 2014 THB90.97 THB160
August 2014 THB93.53 THB164.50
July 2014 THB90.71 THB162.50
June 2014 THB93.50 THB167.50
May 2014 THB85.69 THB153.50
April 2014 THB89.04 THB159.50
March 2014 THB87.64 THB157
February 2014 THB85.96 THB154
January 2014 THB83.90 THB153
December 2013 THB91.30 THB166.50
November 2013 THB87.74 THB160
October 2013 THB92.40 THB168.50
September 2013 THB89.66 THB163.50
August 2013 THB91.30 THB166.50
July 2013 THB83.94 THB156
June 2013 THB85.29 THB158.50
May 2013 THB81.79 THB152
April 2013 THB82.86 THB154
March 2013 THB79.64 THB148
February 2013 THB85.02 THB158
January 2013 THB87.70 THB166
December 2012 THB86.64 THB164
November 2012 THB84 THB159
October 2012 THB85.48 THB166
September 2012 THB83.67 THB162.50
August 2012 THB76.72 THB149
July 2012 THB76.82 THB152
June 2012 THB84.91 THB168
May 2012 THB79.35 THB157
April 2012 THB89.71 THB177.50
March 2012 THB88.20 THB174.50
February 2012 THB93.25 THB184.50
January 2012 THB88.06 THB177
December 2011 THB83.83 THB168.50
November 2011 THB77.37 THB155.50
October 2011 THB80.10 THB161
September 2011 THB69.40 THB139.50
August 2011 THB87.07 THB175
July 2011 THB90.07 THB184
June 2011 THB83.70 THB171
May 2011 THB86.88 THB177.50
April 2011 THB90.56 THB185
March 2011 THB88.11 THB180
February 2011 THB89.09 THB182
January 2011 THB77.43 THB160.50
December 2010 THB81.05 THB168
November 2010 THB80.57 THB167
October 2010 THB82.50 THB171
September 2010 THB74.29 THB154
August 2010 THB69.23 THB143.50
July 2010 THB70.68 THB149
June 2010 THB68.07 THB143.50
May 2010 THB68.78 THB145
April 2010 THB72.10 THB152
March 2010 THB70.44 THB148.50
February 2010 THB64.04 THB135
January 2010 THB62.04 THB132
December 2009 THB69.09 THB147
November 2009 THB61.34 THB130.50
October 2009 THB68.15 THB145
September 2009 THB67.92 THB144.50
August 2009 THB65.10 THB138.50
July 2009 THB64.19 THB138
June 2009 THB62.10 THB133.50
May 2009 THB60.70 THB130.50
April 2009 THB48.14 THB103.50
March 2009 THB45.24 THB97.25
February 2009 THB41.40 THB89
January 2009 THB45 THB99
December 2008 THB48.64 THB107
November 2008 THB42.50 THB93.50
October 2008 THB39.09 THB86
September 2008 THB57.72 THB127
August 2008 THB67.72 THB149
July 2008 THB66.97 THB150
June 2008 THB86.17 THB193
May 2008 THB83.49 THB187
April 2008 THB74.11 THB166
March 2008 THB67.42 THB151
February 2008 THB71.12 THB161
January 2008 THB64.94 THB147
December 2007 THB72.45 THB164
November 2007 THB67.14 THB152
October 2007 THB71.56 THB162
September 2007 THB60.08 THB136
August 2007 THB53.89 THB122
July 2007 THB55.74 THB128
June 2007 THB47.04 THB108
May 2007 THB45.29 THB104
April 2007 THB40.94 THB94
March 2007 THB39.20 THB90
February 2007 THB42.03 THB98
January 2007 THB40.53 THB94.50
December 2006 THB41.38 THB96.50
November 2006 THB47.17 THB110
October 2006 THB46.74 THB109
September 2006 THB45.46 THB106
August 2006 THB45.89 THB107
July 2006 THB49.45 THB117
June 2006 THB44.80 THB106
May 2006 THB46.50 THB110
April 2006 THB53.26 THB126
March 2006 THB46.66 THB552
February 2006 THB43.29 THB520
January 2006 THB47.62 THB572
December 2005 THB39.29 THB472
November 2005 THB35.63 THB428
October 2005 THB34.96 THB420
September 2005 THB38.96 THB468
August 2005 THB40.29 THB484
July 2005 THB34.85 THB424
June 2005 THB31.56 THB384
May 2005 THB27.95 THB340
April 2005 THB28.60 THB348
March 2005 THB24.49 THB298
February 2005 THB26.22 THB328
January 2005 THB23.02 THB288
December 2004 THB23.18 THB290
November 2004 THB23.02 THB288
October 2004 THB25.42 THB318
September 2004 THB23.82 THB298
August 2004 THB22.38 THB280
July 2004 THB23.02 THB288
June 2004 THB21.42 THB268
May 2004 THB20.62 THB258
April 2004 THB21.58 THB270
March 2004 THB20.24 THB260
February 2004 THB19.62 THB252
January 2004 THB20.87 THB268
December 2003 THB20.56 THB264
November 2003 THB15.26 THB196
October 2003 THB14.64 THB188
September 2003 THB12.93 THB166
August 2003 THB12.30 THB158
July 2003 THB12.07 THB155
June 2003 THB12.54 THB161
May 2003 THB11.06 THB142
April 2003 THB9.58 THB123
March 2003 THB9.52 THB129
February 2003 THB9.52 THB129
January 2003 THB9.52 THB129
December 2002 THB10.48 THB142
November 2002 THB9.59 THB130
October 2002 THB8.93 THB121
September 2002 THB9.08 THB123
August 2002 THB9 THB122
July 2002 THB7.82 THB106
June 2002 THB8.63 THB117
May 2002 THB9.44 THB128
April 2002 THB7.82 THB106
March 2002 THB8.42 THB120
February 2002 THB8.07 THB115
January 2002 THB7.65 THB109
December 2001 THB7.44 THB106
November 2001 THB7.86 THB112
October 2001 THB6.91 THB98.50
September 2001 THB7.65 THB109
August 2001 THB8.21 THB117
July 2001 THB7.93 THB113
June 2001 THB8.77 THB125
May 2001 THB8.14 THB116
April 2001 THB7.30 THB104
March 2001 THB6.94 THB102
February 2001 THB7.22 THB106
January 2001 THB7.56 THB111
December 2000 THB6.81 THB100
November 2000 THB7.63 THB112
October 2000 THB7.28 THB107
September 2000 THB7.22 THB106
August 2000 THB8.58 THB252
July 2000 THB6.43 THB189
June 2000 THB6.47 THB190
May 2000 THB6.40 THB188
April 2000 THB6.54 THB192
March 2000 THB6.59 THB195
February 2000 THB6.25 THB185
January 2000 THB8.18 THB242
December 1999 THB7.84 THB232
November 1999 THB8.11 THB240
October 1999 THB9.53 THB282
September 1999 THB9.59 THB284
August 1999 THB10.20 THB302
July 1999 THB9.86 THB292
June 1999 THB9.46 THB280
May 1999 THB10.27 THB304
April 1999 THB11.55 THB342
March 1999 THB9.93 THB294
February 1999 THB8.31 THB246
January 1999 THB8.99 THB266
December 1998 THB8.65 THB256
November 1998 THB9.80 THB290
October 1998 THB11.49 THB340
September 1998 THB11.89 THB352
August 1998 THB9.12 THB270
July 1998 THB11.55 THB342
June 1998 THB10.81 THB320
May 1998 THB11.82 THB350
April 1998 THB13.38 THB396
March 1998 THB13.44 THB398
February 1998 THB17.36 THB514
January 1998 THB19.93 THB590
December 1997 THB13.85 THB410
November 1997 THB12.63 THB374
October 1997 THB12.84 THB380
September 1997 THB13.18 THB390
August 1997 THB10.88 THB322
July 1997 THB14.19 THB420
June 1997 THB11.42 THB338
May 1997 THB10.81 THB320
April 1997 THB10.56 THB314
March 1997 THB11.44 THB340
February 1997 THB10.70 THB318
January 1997 THB12.44 THB370
December 1996 THB12.44 THB370
November 1996 THB12.44 THB370
October 1996 THB11.77 THB350
September 1996 THB12.24 THB364
August 1996 THB11.57 THB344
July 1996 THB10.43 THB310
June 1996 THB12.51 THB372
May 1996 THB12.71 THB378
April 1996 THB11.70 THB348
March 1996 THB10.19 THB304
February 1996 THB9.59 THB286
January 1996 THB9.79 THB292
December 1995 THB8.85 THB264
June 1994 THB4.71 THB141

PTTEP.BK

Price: THB143

52 week price:
88.00
164.00

Dividend Yield: 0.18%

5-year range yield:
0.18%
8.13%

Forward Dividend Yield: 6.44%

Payout Ratio: 45.20%

Payout Ratio Range:
-68.39%
458.60%

Dividend Per Share: 9.30 THB

Earnings Per Share: 13.98 THB

P/E Ratio: 11.02

Exchange: SET

Sector: Energy

Industry: Oil & Gas E&P

Country: Thailand

Market Capitalization: 611.4 billion

Average Dividend Frequency: 2

Years Paying Dividends: 27

DGR3: 7.79%

DGR5: 30.00%

DGR10: 30.00%

DGR20: 28.58%

Links: