PTG Energy PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	8.700	8.800	8.650	8.700	7.969	3,251,504
2024-04-26	8.700	8.750	8.600	8.650	7.924	3,374,366
2024-04-25	8.700	8.700	8.600	8.700	7.969	3,319,041
2024-04-24	8.850	8.850	8.650	8.700	7.969	3,558,750
2024-04-23	8.750	8.900	8.700	8.800	8.061	4,466,302
2024-04-22	8.550	8.750	8.550	8.700	7.969	3,162,070
2024-04-19	8.600	8.700	8.500	8.500	7.786	6,634,230
2024-04-18	8.750	8.850	8.600	8.750	8.015	5,150,763
2024-04-17	8.850	8.900	8.700	8.700	7.969	11,101,100
2024-04-11	8.900	9.150	8.850	8.950	8.198	13,752,390
2024-04-10	8.750	8.950	8.700	8.900	8.153	9,139,887
2024-04-09	8.500	8.750	8.500	8.700	7.969	5,480,794
2024-04-05	8.550	8.550	8.450	8.500	7.786	3,459,352
2024-04-04	8.800	8.800	8.500	8.550	7.832	7,791,718
2024-04-03	8.800	8.800	8.650	8.750	8.015	3,650,176
2024-04-02	8.750	8.850	8.750	8.800	8.061	2,441,440
2024-04-01	8.900	8.900	8.750	8.750	8.015	4,026,992
2024-03-29	8.550	8.900	8.500	8.900	8.153	12,496,910
2024-03-28	8.700	8.750	8.500	8.500	7.786	5,726,903
2024-03-27	8.650	8.700	8.550	8.600	7.878	6,679,649
2024-03-26	8.600	8.750	8.550	8.650	7.924	4,245,747
2024-03-25	8.800	8.850	8.550	8.600	7.878	8,610,597
2024-03-22	8.900	8.900	8.800	8.800	8.061	2,709,794
2024-03-21	8.800	8.950	8.750	8.900	8.153	4,835,568
2024-03-20	8.800	8.800	8.650	8.800	8.061	5,473,489
2024-03-19	8.800	8.850	8.750	8.750	8.015	4,447,928
2024-03-18	8.800	8.900	8.750	8.800	8.061	4,399,923
2024-03-15	8.900	8.950	8.800	8.800	8.061	7,789,659
2024-03-14	8.850	9.000	8.850	8.950	8.198	7,751,160
2024-03-13	8.850	9.000	8.850	8.850	8.107	4,045,160
2024-03-12	8.950	9.050	8.850	8.850	8.107	6,618,026
2024-03-11	8.900	9.050	8.900	9.000	8.244	6,907,253
2024-03-08	8.850	9.050	8.800	8.950	8.198	3,316,524
2024-03-07	8.950	9.000	8.800	8.800	8.061	6,154,487
2024-03-06	8.950	9.050	8.750	8.950	8.198	10,633,340
2024-03-05	9.150	9.350	9.050	9.250	8.153	12,752,940
2024-03-04	9.250	9.300	9.100	9.100	8.020	7,433,232
2024-03-01	9.100	9.250	9.050	9.200	8.109	11,513,530
2024-02-29	9.100	9.200	9.050	9.100	8.020	8,904,196
2024-02-28	9.250	9.300	9.050	9.150	8.065	10,632,610
2024-02-27	9.200	9.350	9.150	9.200	8.109	9,851,160
2024-02-23	9.250	9.400	9.150	9.200	8.109	20,551,900
2024-02-22	8.900	9.100	8.900	9.100	8.020	7,894,653
2024-02-21	8.650	8.950	8.600	8.900	7.844	5,458,089
2024-02-20	8.700	8.750	8.550	8.700	7.668	7,324,082
2024-02-19	8.700	8.800	8.650	8.700	7.668	4,211,675
2024-02-16	8.750	8.850	8.650	8.700	7.668	5,016,229
2024-02-15	8.800	8.850	8.650	8.700	7.668	3,019,133
2024-02-14	8.850	8.900	8.750	8.750	7.712	4,920,262
2024-02-13	8.800	8.950	8.800	8.900	7.844	4,884,569
2024-02-12	8.750	8.800	8.650	8.750	7.712	5,104,611
2024-02-09	8.750	8.850	8.700	8.700	7.668	5,588,290
2024-02-08	9.350	9.450	8.750	8.750	7.712	24,025,080
2024-02-07	9.250	9.450	9.250	9.300	8.197	13,476,290
2024-02-06	8.850	9.200	8.750	9.200	8.109	9,201,332
2024-02-05	8.800	8.850	8.700	8.750	7.712	2,335,848
2024-02-02	8.650	8.800	8.650	8.700	7.668	2,953,866
2024-02-01	8.600	8.650	8.500	8.550	7.536	3,019,686
2024-01-31	8.750	8.800	8.550	8.600	7.580	5,337,849
2024-01-30	8.800	8.900	8.750	8.750	7.712	3,244,551

← NewerPage 11 of 21 · 1,217 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.