PTT Exploration and Production Public Company Limited (SGX:TPED)
Singapore
· Delayed Price · Currency is SGD 4.740
+0.010 (0.21%)
Last updated: Sep 29, 2025, 9:07 AM SGT
SGX:TPED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.15 | 2.64% | 400 |