PTG Energy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.150 | 8.150 | 8.050 | 8.150 | 8.150 | 2,187,698 |
| 2026-10-15 | 8.100 | 8.150 | 8.050 | 8.150 | 8.150 | 1,905,300 |
| 2026-10-14 | 8.150 | 8.200 | 8.100 | 8.200 | 8.200 | 3,507,800 |
| 2026-10-12 | 8.250 | 8.250 | 8.100 | 8.100 | 8.100 | 4,634,400 |
| 2026-10-09 | 8.250 | 8.350 | 8.200 | 8.300 | 8.300 | 4,462,707 |
| 2026-10-08 | 8.450 | 8.450 | 8.200 | 8.250 | 8.250 | 6,727,139 |
| 2026-10-07 | 8.350 | 8.500 | 8.350 | 8.500 | 8.500 | 7,959,586 |
| 2026-10-06 | 8.300 | 8.400 | 8.250 | 8.350 | 8.350 | 4,828,162 |
| 2026-10-05 | 8.250 | 8.350 | 8.200 | 8.300 | 8.300 | 5,403,264 |
| 2026-10-02 | 8.250 | 8.500 | 8.200 | 8.250 | 8.250 | 17,053,611 |
| 2026-10-01 | 8.100 | 8.400 | 8.050 | 8.300 | 8.300 | 11,333,636 |
| 2026-09-30 | 8.300 | 8.350 | 8.050 | 8.050 | 8.050 | 13,459,400 |
| 2026-09-29 | 8.350 | 8.550 | 8.200 | 8.300 | 8.300 | 18,505,600 |
| 2026-09-28 | 8.200 | 8.400 | 8.050 | 8.350 | 8.350 | 14,219,000 |
| 2026-09-25 | 8.300 | 8.450 | 8.150 | 8.250 | 8.250 | 12,161,033 |
| 2026-09-24 | 8.550 | 8.600 | 8.250 | 8.300 | 8.300 | 14,649,105 |
| 2026-09-23 | 8.850 | 8.850 | 8.450 | 8.500 | 8.500 | 28,848,588 |
| 2026-09-22 | 8.600 | 9.000 | 8.450 | 8.900 | 8.900 | 39,418,789 |
| 2026-09-21 | 8.350 | 8.750 | 8.350 | 8.650 | 8.650 | 26,987,615 |
| 2026-09-18 | 8.350 | 8.450 | 8.200 | 8.350 | 8.350 | 11,563,240 |
| 2026-09-17 | 8.000 | 8.350 | 8.000 | 8.350 | 8.350 | 11,335,928 |
| 2026-09-16 | 8.150 | 8.200 | 8.000 | 8.000 | 8.000 | 9,542,978 |
| 2026-09-15 | 8.250 | 8.250 | 8.100 | 8.200 | 8.200 | 7,411,988 |
| 2026-09-14 | 8.200 | 8.300 | 8.050 | 8.200 | 8.200 | 10,090,581 |
| 2026-09-11 | 8.300 | 8.300 | 8.150 | 8.200 | 8.200 | 18,700,447 |
| 2026-09-10 | 8.450 | 8.450 | 8.250 | 8.350 | 8.350 | 8,007,154 |
| 2026-09-09 | 8.450 | 8.500 | 8.200 | 8.400 | 8.400 | 18,854,619 |
| 2026-09-08 | 8.150 | 8.500 | 8.100 | 8.450 | 8.450 | 45,232,664 |
| 2026-09-07 | 7.800 | 7.900 | 7.750 | 7.900 | 7.900 | 4,792,531 |
| 2026-09-04 | 7.700 | 7.950 | 7.650 | 7.900 | 7.900 | 14,419,173 |
| 2026-09-03 | 7.600 | 7.700 | 7.600 | 7.650 | 7.650 | 3,127,398 |
| 2026-09-02 | 7.550 | 7.650 | 7.450 | 7.550 | 7.550 | 9,131,113 |
| 2026-09-01 | 7.650 | 7.800 | 7.600 | 7.650 | 7.650 | 6,215,201 |
| 2026-08-31 | 7.800 | 7.800 | 7.600 | 7.650 | 7.650 | 7,074,444 |
| 2026-08-28 | 7.800 | 7.850 | 7.750 | 7.800 | 7.800 | 6,574,415 |
| 2026-08-27 | 7.950 | 8.100 | 7.850 | 7.850 | 7.850 | 11,350,484 |
| 2026-08-26 | 7.600 | 8.000 | 7.600 | 8.000 | 8.000 | 19,532,861 |
| 2026-08-25 | 7.650 | 7.700 | 7.550 | 7.650 | 7.650 | 7,239,063 |
| 2026-08-24 | 7.750 | 7.800 | 7.600 | 7.650 | 7.650 | 6,511,148 |
| 2026-08-21 | 7.750 | 7.900 | 7.700 | 7.750 | 7.750 | 18,688,436 |
| 2026-08-20 | 7.800 | 7.900 | 7.650 | 7.650 | 7.650 | 14,448,110 |
| 2026-08-19 | 7.450 | 7.850 | 7.400 | 7.750 | 7.750 | 19,668,771 |
| 2026-08-18 | 7.500 | 7.550 | 7.450 | 7.450 | 7.450 | 3,286,859 |
| 2026-08-17 | 7.300 | 7.550 | 7.300 | 7.500 | 7.500 | 7,304,808 |
| 2026-08-14 | 7.400 | 7.450 | 7.300 | 7.300 | 7.300 | 6,295,484 |
| 2026-08-13 | 7.500 | 7.500 | 7.400 | 7.450 | 7.450 | 1,868,261 |
| 2026-08-11 | 7.450 | 7.500 | 7.450 | 7.450 | 7.450 | 1,276,183 |
| 2026-08-10 | 7.400 | 7.550 | 7.350 | 7.450 | 7.450 | 5,366,029 |
| 2026-08-07 | 7.250 | 7.450 | 7.250 | 7.400 | 7.400 | 4,208,407 |
| 2026-08-06 | 7.350 | 7.350 | 7.250 | 7.300 | 7.300 | 7,309,253 |
| 2026-08-05 | 7.500 | 7.500 | 7.350 | 7.400 | 7.400 | 4,219,800 |
| 2026-08-04 | 7.500 | 7.550 | 7.450 | 7.500 | 7.500 | 1,880,762 |
| 2026-08-03 | 7.500 | 7.600 | 7.450 | 7.500 | 7.500 | 4,477,312 |
| 2026-07-31 | 7.450 | 7.550 | 7.450 | 7.550 | 7.550 | 5,573,386 |
| 2026-07-30 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 2,711,868 |
| 2026-07-27 | 7.500 | 7.600 | 7.450 | 7.550 | 7.550 | 2,731,879 |
| 2026-07-24 | 7.550 | 7.550 | 7.450 | 7.500 | 7.500 | 3,247,210 |
| 2026-07-23 | 7.650 | 7.700 | 7.550 | 7.600 | 7.600 | 3,259,721 |
| 2026-07-22 | 7.800 | 7.800 | 7.600 | 7.700 | 7.700 | 4,074,794 |
| 2026-07-21 | 7.850 | 7.850 | 7.700 | 7.750 | 7.750 | 7,588,464 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-10 | 0.3500 THB |
| 2025-03-10 | 0.2500 THB |
| 2024-11-26 | 0.1000 THB |
| 2024-03-06 | 0.3500 THB |
| 2023-03-09 | 0.2000 THB |
| 2022-11-28 | 0.2000 THB |
| 2022-03-10 | 0.2500 THB |
| 2021-03-11 | 0.5000 THB |
| 2020-08-26 | 0.2000 THB |
| 2020-03-11 | 0.2000 THB |
| 2019-03-13 | 0.2000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.