PTTEP_PTT EXPLORATION AND - Price History
Monthly price history for PTTEP.BK (PTTEP_PTT EXPLORATION AND)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB158.50 | THB158.50 |
| April 2024 | THB156.50 | THB156.50 |
| March 2024 | THB153 | THB153 |
| February 2024 | THB151 | THB151 |
| January 2024 | THB144.92 | THB150 |
| December 2023 | THB144.44 | THB149.50 |
| November 2023 | THB146.37 | THB151.50 |
| October 2023 | THB158.44 | THB164 |
| September 2023 | THB165.21 | THB171 |
| August 2023 | THB153.13 | THB158.50 |
| July 2023 | THB150.04 | THB159.50 |
| June 2023 | THB141.11 | THB150 |
| May 2023 | THB131.23 | THB139.50 |
| April 2023 | THB139.22 | THB148 |
| March 2023 | THB141.58 | THB150.50 |
| February 2023 | THB141.11 | THB150 |
| January 2023 | THB156.44 | THB171.50 |
| December 2022 | THB161 | THB176.50 |
| November 2022 | THB171.49 | THB188 |
| October 2022 | THB165.56 | THB181.50 |
| September 2022 | THB146.41 | THB160.50 |
| August 2022 | THB153.70 | THB168.50 |
| July 2022 | THB144.16 | THB162.50 |
| June 2022 | THB141.49 | THB159.50 |
| May 2022 | THB150.36 | THB169.50 |
| April 2022 | THB133.95 | THB151 |
| March 2022 | THB127.74 | THB144 |
| February 2022 | THB121.09 | THB136.50 |
| January 2022 | THB112.30 | THB129.50 |
| December 2021 | THB102.33 | THB118 |
| November 2021 | THB98.42 | THB113.50 |
| October 2021 | THB101.89 | THB117.50 |
| September 2021 | THB101.89 | THB117.50 |
| August 2021 | THB96.69 | THB111.50 |
| July 2021 | THB87.64 | THB103 |
| June 2021 | THB99.55 | THB117 |
| May 2021 | THB100.83 | THB118.50 |
| April 2021 | THB101.26 | THB119 |
| March 2021 | THB97 | THB114 |
| February 2021 | THB95.46 | THB115 |
| January 2021 | THB85.91 | THB103.50 |
| December 2020 | THB81.56 | THB98.25 |
| November 2020 | THB80.31 | THB96.75 |
| October 2020 | THB65.37 | THB78.75 |
| September 2020 | THB65.58 | THB79 |
| August 2020 | THB73.88 | THB89 |
| July 2020 | THB74.34 | THB91 |
| June 2020 | THB74.96 | THB91.75 |
| May 2020 | THB68.62 | THB84 |
| April 2020 | THB69.03 | THB84.50 |
| March 2020 | THB55.14 | THB67.50 |
| February 2020 | THB86.60 | THB106 |
| January 2020 | THB98.72 | THB124.50 |
| December 2019 | THB98.72 | THB124.50 |
| November 2019 | THB95.15 | THB120 |
| October 2019 | THB95.55 | THB120.50 |
| September 2019 | THB95.94 | THB121 |
| August 2019 | THB98.72 | THB124.50 |
| July 2019 | THB105.56 | THB135.50 |
| June 2019 | THB105.17 | THB135 |
| May 2019 | THB97.77 | THB125.50 |
| April 2019 | THB104 | THB133.50 |
| March 2019 | THB97.77 | THB125.50 |
| February 2019 | THB96.99 | THB124.50 |
| January 2019 | THB93.30 | THB123 |
| December 2018 | THB86.09 | THB113.50 |
| November 2018 | THB100.13 | THB132 |
| October 2018 | THB105.82 | THB139.50 |
| September 2018 | THB117.57 | THB155 |
| August 2018 | THB108.09 | THB142.50 |
| July 2018 | THB103.77 | THB138.50 |
| June 2018 | THB105.26 | THB140.50 |
| May 2018 | THB100.77 | THB134.50 |
| April 2018 | THB100.40 | THB134 |
| March 2018 | THB85.78 | THB114.50 |
| February 2018 | THB86.54 | THB115.50 |
| January 2018 | THB87.08 | THB119 |
| December 2017 | THB73.18 | THB100 |
| November 2017 | THB66.77 | THB91.25 |
| October 2017 | THB63.11 | THB86.25 |
| September 2017 | THB65.49 | THB89.50 |
| August 2017 | THB64.03 | THB87.50 |
| July 2017 | THB63.29 | THB88 |
| June 2017 | THB62.03 | THB86.25 |
| May 2017 | THB64.73 | THB90 |
| April 2017 | THB69.94 | THB97.25 |
| March 2017 | THB66.88 | THB93 |
| February 2017 | THB66.88 | THB93 |
| January 2017 | THB68.69 | THB98 |
| December 2016 | THB67.46 | THB96.25 |
| November 2016 | THB57.83 | THB82.50 |
| October 2016 | THB58.35 | THB83.25 |
| September 2016 | THB56.78 | THB81 |
| August 2016 | THB56.95 | THB81.25 |
| July 2016 | THB57.30 | THB82.50 |
| June 2016 | THB58.16 | THB83.75 |
| May 2016 | THB54 | THB77.75 |
| April 2016 | THB52.26 | THB75.25 |
| March 2016 | THB48.79 | THB70.25 |
| February 2016 | THB47.05 | THB67.75 |
| January 2016 | THB38.24 | THB57 |
| December 2015 | THB38.41 | THB57.25 |
| November 2015 | THB43.77 | THB65.25 |
| October 2015 | THB48.97 | THB73 |
| September 2015 | THB46.96 | THB70 |
| August 2015 | THB53.33 | THB79.50 |
| July 2015 | THB62.04 | THB93.50 |
| June 2015 | THB72.32 | THB109 |
| May 2015 | THB71.66 | THB108 |
| April 2015 | THB77.63 | THB117 |
| March 2015 | THB72.32 | THB109 |
| February 2015 | THB74.98 | THB113 |
| January 2015 | THB71.41 | THB109 |
| December 2014 | THB73.38 | THB112 |
| November 2014 | THB88.77 | THB135.50 |
| October 2014 | THB95.98 | THB146.50 |
| September 2014 | THB104.82 | THB160 |
| August 2014 | THB107.77 | THB164.50 |
| July 2014 | THB104.52 | THB162.50 |
| June 2014 | THB107.74 | THB167.50 |
| May 2014 | THB98.74 | THB153.50 |
| April 2014 | THB102.59 | THB159.50 |
| March 2014 | THB100.99 | THB157 |
| February 2014 | THB99.06 | THB154 |
| January 2014 | THB96.68 | THB153 |
| December 2013 | THB105.21 | THB166.50 |
| November 2013 | THB101.10 | THB160 |
| October 2013 | THB106.47 | THB168.50 |
| September 2013 | THB103.31 | THB163.50 |
| August 2013 | THB105.21 | THB166.50 |
| July 2013 | THB96.72 | THB156 |
| June 2013 | THB98.27 | THB158.50 |
| May 2013 | THB94.24 | THB152 |
| April 2013 | THB95.48 | THB154 |
| March 2013 | THB91.76 | THB148 |
| February 2013 | THB97.96 | THB158 |
| January 2013 | THB101.05 | THB166 |
| December 2012 | THB99.84 | THB164 |
| November 2012 | THB96.79 | THB159 |
| October 2012 | THB98.49 | THB166 |
| September 2012 | THB96.42 | THB162.50 |
| August 2012 | THB88.41 | THB149 |
| July 2012 | THB88.52 | THB152 |
| June 2012 | THB97.84 | THB168 |
| May 2012 | THB91.44 | THB157 |
| April 2012 | THB103.38 | THB177.50 |
| March 2012 | THB101.63 | THB174.50 |
| February 2012 | THB107.45 | THB184.50 |
| January 2012 | THB101.47 | THB177 |
| December 2011 | THB96.60 | THB168.50 |
| November 2011 | THB89.15 | THB155.50 |
| October 2011 | THB92.30 | THB161 |
| September 2011 | THB79.97 | THB139.50 |
| August 2011 | THB100.33 | THB175 |
| July 2011 | THB103.78 | THB184 |
| June 2011 | THB96.45 | THB171 |
| May 2011 | THB100.12 | THB177.50 |
| April 2011 | THB104.34 | THB185 |
| March 2011 | THB101.52 | THB180 |
| February 2011 | THB102.65 | THB182 |
| January 2011 | THB89.22 | THB160.50 |
| December 2010 | THB93.39 | THB168 |
| November 2010 | THB92.84 | THB167 |
| October 2010 | THB95.06 | THB171 |
| September 2010 | THB85.61 | THB154 |
| August 2010 | THB79.77 | THB143.50 |
| July 2010 | THB81.44 | THB149 |
| June 2010 | THB78.43 | THB143.50 |
| May 2010 | THB79.25 | THB145 |
| April 2010 | THB83.08 | THB152 |
| March 2010 | THB81.17 | THB148.50 |
| February 2010 | THB73.79 | THB135 |
| January 2010 | THB71.49 | THB132 |
| December 2009 | THB79.61 | THB147 |
| November 2009 | THB70.68 | THB130.50 |
| October 2009 | THB78.53 | THB145 |
| September 2009 | THB78.26 | THB144.50 |
| August 2009 | THB75.01 | THB138.50 |
| July 2009 | THB73.96 | THB138 |
| June 2009 | THB71.55 | THB133.50 |
| May 2009 | THB69.94 | THB130.50 |
| April 2009 | THB55.47 | THB103.50 |
| March 2009 | THB52.12 | THB97.25 |
| February 2009 | THB47.70 | THB89 |
| January 2009 | THB51.85 | THB99 |
| December 2008 | THB56.04 | THB107 |
| November 2008 | THB48.97 | THB93.50 |
| October 2008 | THB45.04 | THB86 |
| September 2008 | THB66.52 | THB127 |
| August 2008 | THB78.04 | THB149 |
| July 2008 | THB77.17 | THB150 |
| June 2008 | THB99.29 | THB193 |
| May 2008 | THB96.20 | THB187 |
| April 2008 | THB85.40 | THB166 |
| March 2008 | THB77.68 | THB151 |
| February 2008 | THB81.95 | THB161 |
| January 2008 | THB74.82 | THB147 |
| December 2007 | THB83.48 | THB164 |
| November 2007 | THB77.37 | THB152 |
| October 2007 | THB82.46 | THB162 |
| September 2007 | THB69.23 | THB136 |
| August 2007 | THB62.10 | THB122 |
| July 2007 | THB64.23 | THB128 |
| June 2007 | THB54.20 | THB108 |
| May 2007 | THB52.19 | THB104 |
| April 2007 | THB47.17 | THB94 |
| March 2007 | THB45.16 | THB90 |
| February 2007 | THB48.43 | THB98 |
| January 2007 | THB46.70 | THB94.50 |
| December 2006 | THB47.68 | THB96.50 |
| November 2006 | THB54.36 | THB110 |
| October 2006 | THB53.86 | THB109 |
| September 2006 | THB52.38 | THB106 |
| August 2006 | THB52.87 | THB107 |
| July 2006 | THB56.98 | THB117 |
| June 2006 | THB51.63 | THB106 |
| May 2006 | THB53.58 | THB110 |
| April 2006 | THB61.37 | THB126 |
| March 2006 | THB53.77 | THB552 |
| February 2006 | THB49.88 | THB520 |
| January 2006 | THB54.87 | THB572 |
| December 2005 | THB45.28 | THB472 |
| November 2005 | THB41.06 | THB428 |
| October 2005 | THB40.29 | THB420 |
| September 2005 | THB44.89 | THB468 |
| August 2005 | THB46.43 | THB484 |
| July 2005 | THB40.16 | THB424 |
| June 2005 | THB36.37 | THB384 |
| May 2005 | THB32.20 | THB340 |
| April 2005 | THB32.96 | THB348 |
| March 2005 | THB28.22 | THB298 |
| February 2005 | THB30.21 | THB328 |
| January 2005 | THB26.52 | THB288 |
| December 2004 | THB26.71 | THB290 |
| November 2004 | THB26.52 | THB288 |
| October 2004 | THB29.29 | THB318 |
| September 2004 | THB27.44 | THB298 |
| August 2004 | THB25.79 | THB280 |
| July 2004 | THB26.52 | THB288 |
| June 2004 | THB24.68 | THB268 |
| May 2004 | THB23.76 | THB258 |
| April 2004 | THB24.87 | THB270 |
| March 2004 | THB23.33 | THB260 |
| February 2004 | THB22.61 | THB252 |
| January 2004 | THB24.05 | THB268 |
| December 2003 | THB23.69 | THB264 |
| November 2003 | THB17.59 | THB196 |
| October 2003 | THB16.87 | THB188 |
| September 2003 | THB14.89 | THB166 |
| August 2003 | THB14.18 | THB158 |
| July 2003 | THB13.91 | THB155 |
| June 2003 | THB14.45 | THB161 |
| May 2003 | THB12.74 | THB142 |
| April 2003 | THB11.04 | THB123 |
| March 2003 | THB10.97 | THB129 |
| February 2003 | THB10.97 | THB129 |
| January 2003 | THB10.97 | THB129 |
| December 2002 | THB12.07 | THB142 |
| November 2002 | THB11.05 | THB130 |
| October 2002 | THB10.29 | THB121 |
| September 2002 | THB10.46 | THB123 |
| August 2002 | THB10.37 | THB122 |
| July 2002 | THB9.01 | THB106 |
| June 2002 | THB9.95 | THB117 |
| May 2002 | THB10.88 | THB128 |
| April 2002 | THB9.01 | THB106 |
| March 2002 | THB9.71 | THB120 |
| February 2002 | THB9.30 | THB115 |
| January 2002 | THB8.82 | THB109 |
| December 2001 | THB8.57 | THB106 |
| November 2001 | THB9.06 | THB112 |
| October 2001 | THB7.97 | THB98.50 |
| September 2001 | THB8.82 | THB109 |
| August 2001 | THB9.46 | THB117 |
| July 2001 | THB9.14 | THB113 |
| June 2001 | THB10.11 | THB125 |
| May 2001 | THB9.38 | THB116 |
| April 2001 | THB8.41 | THB104 |
| March 2001 | THB8 | THB102 |
| February 2001 | THB8.32 | THB106 |
| January 2001 | THB8.71 | THB111 |
| December 2000 | THB7.85 | THB100 |
| November 2000 | THB8.79 | THB112 |
| October 2000 | THB8.40 | THB107 |
| September 2000 | THB8.32 | THB106 |
| August 2000 | THB9.88 | THB252 |
| July 2000 | THB7.41 | THB189 |
| June 2000 | THB7.45 | THB190 |
| May 2000 | THB7.38 | THB188 |
| April 2000 | THB7.53 | THB192 |
| March 2000 | THB7.59 | THB195 |
| February 2000 | THB7.20 | THB185 |
| January 2000 | THB9.42 | THB242 |
| December 1999 | THB9.03 | THB232 |
| November 1999 | THB9.34 | THB240 |
| October 1999 | THB10.98 | THB282 |
| September 1999 | THB11.06 | THB284 |
| August 1999 | THB11.76 | THB302 |
| July 1999 | THB11.37 | THB292 |
| June 1999 | THB10.90 | THB280 |
| May 1999 | THB11.83 | THB304 |
| April 1999 | THB13.31 | THB342 |
| March 1999 | THB11.44 | THB294 |
| February 1999 | THB9.58 | THB246 |
| January 1999 | THB10.35 | THB266 |
| December 1998 | THB9.96 | THB256 |
| November 1998 | THB11.29 | THB290 |
| October 1998 | THB13.24 | THB340 |
| September 1998 | THB13.70 | THB352 |
| August 1998 | THB10.51 | THB270 |
| July 1998 | THB13.31 | THB342 |
| June 1998 | THB12.46 | THB320 |
| May 1998 | THB13.62 | THB350 |
| April 1998 | THB15.42 | THB396 |
| March 1998 | THB15.49 | THB398 |
| February 1998 | THB20.01 | THB514 |
| January 1998 | THB22.97 | THB590 |
| December 1997 | THB15.96 | THB410 |
| November 1997 | THB14.56 | THB374 |
| October 1997 | THB14.79 | THB380 |
| September 1997 | THB15.18 | THB390 |
| August 1997 | THB12.53 | THB322 |
| July 1997 | THB16.35 | THB420 |
| June 1997 | THB13.16 | THB338 |
| May 1997 | THB12.46 | THB320 |
| April 1997 | THB12.17 | THB314 |
| March 1997 | THB13.18 | THB340 |
| February 1997 | THB12.32 | THB318 |
| January 1997 | THB14.34 | THB370 |
| December 1996 | THB14.34 | THB370 |
| November 1996 | THB14.34 | THB370 |
| October 1996 | THB13.56 | THB350 |
| September 1996 | THB14.11 | THB364 |
| August 1996 | THB13.33 | THB344 |
| July 1996 | THB12.01 | THB310 |
| June 1996 | THB14.42 | THB372 |
| May 1996 | THB14.65 | THB378 |
| April 1996 | THB13.49 | THB348 |
| March 1996 | THB11.74 | THB304 |
| February 1996 | THB11.05 | THB286 |
| January 1996 | THB11.28 | THB292 |
| December 1995 | THB10.20 | THB264 |
| June 1994 | THB5.43 | THB141 |
PTTEP.BK
Price: THB158.50
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 6.77%
Payout Ratio: 55.58%
Payout Ratio Range:
Dividend Per Share: 10.50 THB
Earnings Per Share: 18.74 THB
P/E Ratio: 8.48
Exchange: SET
Sector: Energy
Industry: Oil & Gas E&P
Market Capitalization: 609.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%