PTG Energy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.850 | 7.900 | 7.800 | 7.850 | 7.191 | 4,022,132 |
| 2024-07-25 | 7.900 | 7.950 | 7.800 | 7.850 | 7.191 | 5,945,411 |
| 2024-07-24 | 8.100 | 8.100 | 8.000 | 8.050 | 7.374 | 1,946,037 |
| 2024-07-23 | 8.050 | 8.100 | 7.900 | 8.100 | 7.420 | 4,909,117 |
| 2024-07-19 | 8.100 | 8.150 | 8.050 | 8.050 | 7.374 | 1,358,638 |
| 2024-07-18 | 8.200 | 8.250 | 8.100 | 8.100 | 7.420 | 1,984,521 |
| 2024-07-17 | 8.250 | 8.300 | 8.150 | 8.150 | 7.466 | 1,566,887 |
| 2024-07-16 | 8.350 | 8.450 | 8.250 | 8.250 | 7.557 | 2,042,445 |
| 2024-07-15 | 8.500 | 8.500 | 8.300 | 8.350 | 7.649 | 2,042,005 |
| 2024-07-12 | 8.500 | 8.550 | 8.450 | 8.500 | 7.786 | 1,845,729 |
| 2024-07-11 | 8.450 | 8.500 | 8.400 | 8.450 | 7.740 | 2,641,366 |
| 2024-07-10 | 8.400 | 8.400 | 8.300 | 8.350 | 7.649 | 1,093,425 |
| 2024-07-09 | 8.450 | 8.450 | 8.300 | 8.350 | 7.649 | 1,081,560 |
| 2024-07-08 | 8.300 | 8.450 | 8.300 | 8.450 | 7.740 | 2,265,826 |
| 2024-07-05 | 8.200 | 8.350 | 8.200 | 8.300 | 7.603 | 1,782,681 |
| 2024-07-04 | 8.250 | 8.300 | 8.200 | 8.250 | 7.557 | 667,567 |
| 2024-07-03 | 8.150 | 8.300 | 8.150 | 8.250 | 7.557 | 2,983,473 |
| 2024-07-02 | 8.150 | 8.250 | 8.100 | 8.150 | 7.466 | 2,334,834 |
| 2024-07-01 | 8.250 | 8.300 | 8.200 | 8.200 | 7.511 | 1,390,920 |
| 2024-06-28 | 8.300 | 8.400 | 8.150 | 8.250 | 7.557 | 5,978,072 |
| 2024-06-27 | 8.300 | 8.350 | 8.100 | 8.150 | 7.466 | 6,765,361 |
| 2024-06-26 | 8.450 | 8.500 | 8.350 | 8.350 | 7.649 | 2,906,378 |
| 2024-06-25 | 8.500 | 8.600 | 8.350 | 8.450 | 7.740 | 3,728,503 |
| 2024-06-24 | 8.350 | 8.400 | 8.250 | 8.350 | 7.649 | 1,432,610 |
| 2024-06-21 | 8.100 | 8.400 | 8.050 | 8.350 | 7.649 | 3,955,153 |
| 2024-06-20 | 8.300 | 8.300 | 8.050 | 8.100 | 7.420 | 3,456,027 |
| 2024-06-19 | 8.350 | 8.350 | 8.000 | 8.250 | 7.557 | 10,475,570 |
| 2024-06-18 | 8.350 | 8.550 | 8.300 | 8.300 | 7.603 | 6,685,932 |
| 2024-06-17 | 8.450 | 8.500 | 8.300 | 8.350 | 7.649 | 5,407,826 |
| 2024-06-14 | 8.550 | 8.650 | 8.450 | 8.450 | 7.740 | 4,706,340 |
| 2024-06-13 | 8.700 | 8.800 | 8.550 | 8.550 | 7.832 | 5,363,303 |
| 2024-06-12 | 8.750 | 8.800 | 8.450 | 8.700 | 7.969 | 13,233,700 |
| 2024-06-11 | 8.950 | 9.050 | 8.800 | 8.800 | 8.061 | 7,431,726 |
| 2024-06-10 | 9.200 | 9.200 | 8.950 | 8.950 | 8.198 | 7,950,487 |
| 2024-06-07 | 9.100 | 9.250 | 9.000 | 9.200 | 8.427 | 8,534,720 |
| 2024-06-06 | 9.300 | 9.500 | 9.100 | 9.100 | 8.336 | 20,669,520 |
| 2024-06-05 | 8.900 | 9.350 | 8.850 | 9.350 | 8.565 | 22,815,961 |
| 2024-06-04 | 8.750 | 9.100 | 8.700 | 8.850 | 8.107 | 19,830,689 |
| 2024-05-31 | 8.650 | 8.800 | 8.600 | 8.750 | 8.015 | 13,204,090 |
| 2024-05-30 | 8.500 | 8.550 | 8.350 | 8.500 | 7.786 | 6,934,901 |
| 2024-05-29 | 8.650 | 8.750 | 8.500 | 8.500 | 7.786 | 5,989,503 |
| 2024-05-28 | 8.650 | 8.700 | 8.600 | 8.650 | 7.924 | 1,626,005 |
| 2024-05-27 | 8.650 | 8.750 | 8.600 | 8.600 | 7.878 | 5,080,695 |
| 2024-05-24 | 8.650 | 8.700 | 8.600 | 8.600 | 7.878 | 4,477,153 |
| 2024-05-23 | 8.600 | 8.750 | 8.600 | 8.650 | 7.924 | 3,267,878 |
| 2024-05-21 | 8.750 | 8.750 | 8.600 | 8.650 | 7.924 | 5,347,011 |
| 2024-05-20 | 8.650 | 8.850 | 8.650 | 8.750 | 8.015 | 8,010,195 |
| 2024-05-17 | 8.400 | 8.700 | 8.400 | 8.650 | 7.924 | 9,962,390 |
| 2024-05-16 | 8.400 | 8.550 | 8.350 | 8.400 | 7.695 | 6,219,697 |
| 2024-05-15 | 8.500 | 8.500 | 8.300 | 8.350 | 7.649 | 7,037,324 |
| 2024-05-14 | 8.500 | 8.550 | 8.450 | 8.500 | 7.786 | 3,389,528 |
| 2024-05-13 | 8.550 | 8.550 | 8.450 | 8.500 | 7.786 | 6,069,116 |
| 2024-05-10 | 8.550 | 8.700 | 8.550 | 8.550 | 7.832 | 5,025,995 |
| 2024-05-09 | 8.650 | 8.700 | 8.500 | 8.500 | 7.786 | 4,952,609 |
| 2024-05-08 | 8.750 | 8.750 | 8.600 | 8.650 | 7.924 | 3,001,229 |
| 2024-05-07 | 8.600 | 8.800 | 8.600 | 8.800 | 8.061 | 5,041,025 |
| 2024-05-03 | 8.650 | 8.750 | 8.500 | 8.600 | 7.878 | 6,098,086 |
| 2024-05-02 | 8.750 | 8.750 | 8.600 | 8.600 | 7.878 | 3,509,128 |
| 2024-04-30 | 8.750 | 8.800 | 8.700 | 8.750 | 8.015 | 3,047,812 |
| 2024-04-29 | 8.700 | 8.800 | 8.650 | 8.700 | 7.969 | 3,251,504 |
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.