PTTEP-R.BKPTTEP-R.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $114.50 | $116.00 | $114.50 | $116.00 | 8.48M |
| 1/15/2026 | $113.50 | $116.00 | $113.00 | $115.50 | 15.29M |
| 1/14/2026 | $113.00 | $115.00 | $112.50 | $114.00 | 18.22M |
| 1/13/2026 | $112.50 | $112.50 | $111.00 | $112.50 | 11.90M |
| 1/12/2026 | $112.00 | $112.50 | $110.50 | $111.50 | 8.91M |
| 1/9/2026 | $110.50 | $111.50 | $109.50 | $111.50 | 9.23M |
| 1/8/2026 | $108.00 | $109.00 | $107.50 | $108.50 | 11.10M |
| 1/7/2026 | $111.00 | $111.50 | $108.00 | $108.50 | 17.97M |
| 1/6/2026 | $112.00 | $113.00 | $111.50 | $112.00 | 6.17M |
| 1/5/2026 | $113.00 | $113.50 | $110.50 | $112.00 | 13.46M |
| 1/2/2026 | $113.50 | $113.50 | $113.50 | $113.50 | - |
| 1/1/2026 | $113.50 | $113.50 | $113.50 | $113.50 | - |
| 12/30/2025 | $112.00 | $113.50 | $111.50 | $113.00 | 7.89M |
| 12/29/2025 | $111.00 | $112.50 | $110.50 | $111.50 | 9.56M |
| 12/26/2025 | $111.50 | $112.00 | $110.50 | $111.50 | 5.31M |
| 12/25/2025 | $111.50 | $111.50 | $111.00 | $111.50 | 1.67M |
| 12/24/2025 | $111.00 | $112.00 | $110.00 | $112.00 | 4.93M |
| 12/23/2025 | $110.50 | $111.50 | $110.50 | $111.00 | 6.17M |
| 12/22/2025 | $109.00 | $110.50 | $108.50 | $109.50 | 10.33M |
| 12/19/2025 | $109.50 | $109.50 | $108.00 | $108.00 | 9.59M |
| 12/18/2025 | $108.50 | $110.50 | $108.00 | $109.50 | 8.76M |
| 12/17/2025 | $107.00 | $109.00 | $107.00 | $108.00 | 5.58M |
| 12/16/2025 | $108.00 | $108.50 | $107.00 | $107.50 | 3.74M |
| 12/15/2025 | $107.00 | $109.00 | $107.00 | $108.50 | 4.28M |
| 12/12/2025 | $106.50 | $108.00 | $106.50 | $108.00 | 4.86M |
| 12/11/2025 | $107.50 | $107.50 | $106.00 | $106.50 | 4.17M |
| 12/9/2025 | $106.00 | $106.50 | $105.00 | $106.50 | 5.88M |
| 12/8/2025 | $106.50 | $107.50 | $106.00 | $106.50 | 12.29M |
| 12/4/2025 | $108.00 | $108.50 | $106.00 | $106.00 | 12.46M |
| 12/3/2025 | $107.00 | $109.00 | $107.00 | $108.00 | 10.27M |
| 12/2/2025 | $108.50 | $108.50 | $106.50 | $107.00 | 8.86M |
| 12/1/2025 | $106.50 | $108.50 | $106.00 | $108.00 | 7.48M |
| 11/28/2025 | $105.50 | $107.00 | $105.50 | $106.50 | 6.54M |
| 11/27/2025 | $105.50 | $106.00 | $105.00 | $105.50 | 5.34M |
| 11/26/2025 | $105.50 | $106.00 | $105.00 | $105.00 | 7.64M |
| 11/25/2025 | $105.50 | $106.50 | $105.00 | $105.50 | 6.20M |
| 11/24/2025 | $105.50 | $107.00 | $105.50 | $105.50 | 12.64M |
| 11/21/2025 | $106.00 | $106.50 | $105.50 | $105.50 | 4.89M |
| 11/20/2025 | $107.00 | $107.50 | $106.00 | $106.50 | 7.64M |
| 11/19/2025 | $106.50 | $107.00 | $105.50 | $106.50 | 5.57M |
| 11/18/2025 | $106.50 | $107.00 | $106.00 | $106.00 | 4.32M |
| 11/17/2025 | $106.00 | $108.00 | $106.00 | $107.00 | 6.27M |
| 11/14/2025 | $105.50 | $106.50 | $105.00 | $106.00 | 6.64M |
| 11/13/2025 | $105.00 | $106.50 | $105.00 | $106.00 | 5.82M |
| 11/12/2025 | $107.50 | $108.00 | $106.00 | $106.50 | 4.36M |
| 11/11/2025 | $106.50 | $107.50 | $106.00 | $107.00 | 3.57M |
| 11/10/2025 | $106.00 | $107.00 | $105.50 | $106.50 | 7.39M |
| 11/7/2025 | $105.50 | $106.00 | $105.00 | $106.00 | 5.50M |
| 11/6/2025 | $105.00 | $107.00 | $104.00 | $106.00 | 7.06M |
| 11/5/2025 | $106.00 | $106.50 | $105.00 | $105.00 | 7.50M |
| 11/4/2025 | $107.00 | $107.50 | $106.00 | $106.00 | 5.12M |
| 11/3/2025 | $108.00 | $109.00 | $107.00 | $107.50 | 5.24M |
| 10/31/2025 | $108.00 | $108.50 | $107.00 | $107.00 | 5.57M |
| 10/30/2025 | $107.50 | $109.00 | $107.00 | $108.50 | 4.69M |
| 10/29/2025 | $108.50 | $109.00 | $108.00 | $108.50 | 5.93M |
| 10/28/2025 | $110.50 | $111.00 | $108.50 | $109.50 | 7.01M |
| 10/27/2025 | $112.00 | $112.00 | $110.50 | $111.00 | 8.89M |
| 10/24/2025 | $111.50 | $112.00 | $110.50 | $111.50 | 17.64M |
| 10/22/2025 | $106.00 | $109.00 | $106.00 | $108.00 | 9.50M |
| 10/21/2025 | $106.50 | $107.00 | $106.00 | $106.00 | 5.16M |
| 10/20/2025 | $106.00 | $107.00 | $105.00 | $107.00 | 5.53M |