PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	8.650	8.800	8.650	8.800	7.756	3,173,180
2024-01-26	8.750	8.800	8.600	8.650	7.624	3,215,767
2024-01-25	8.750	8.800	8.600	8.750	7.712	3,156,805
2024-01-24	8.550	8.750	8.500	8.700	7.668	7,996,313
2024-01-23	8.700	8.800	8.500	8.550	7.536	5,636,263
2024-01-22	8.800	8.800	8.600	8.650	7.624	5,731,992
2024-01-19	8.950	8.950	8.750	8.800	7.756	2,451,978
2024-01-18	8.700	8.900	8.700	8.900	7.844	5,305,379
2024-01-17	8.900	8.900	8.600	8.700	7.668	8,699,622
2024-01-16	8.950	9.000	8.800	8.900	7.844	3,942,844
2024-01-15	9.050	9.100	8.950	9.000	7.932	5,256,356
2024-01-12	9.100	9.150	9.000	9.050	7.976	4,173,402
2024-01-11	9.200	9.250	9.000	9.100	8.020	6,466,908
2024-01-10	9.100	9.150	9.000	9.150	8.065	4,962,442
2024-01-09	9.150	9.350	9.050	9.100	8.020	13,342,810
2024-01-08	9.050	9.200	8.900	9.050	7.976	5,955,296
2024-01-05	9.100	9.200	9.050	9.100	8.020	7,574,768
2024-01-04	9.050	9.100	8.900	9.100	8.020	9,151,705
2024-01-03	9.000	9.200	9.000	9.100	8.020	14,588,330
2024-01-02	8.800	9.200	8.750	9.050	7.976	17,287,381
2023-12-28	8.300	8.850	8.300	8.750	7.712	24,060,670
2023-12-27	8.200	8.350	8.150	8.300	7.315	7,525,624
2023-12-26	8.350	8.350	8.050	8.150	7.183	13,609,520
2023-12-25	8.350	8.400	8.300	8.300	7.315	4,275,264
2023-12-22	8.550	8.550	8.200	8.300	7.315	12,140,310
2023-12-21	8.550	8.650	8.500	8.500	7.492	8,957,187
2023-12-20	8.750	8.850	8.600	8.600	7.580	11,180,420
2023-12-19	8.900	9.000	8.700	8.750	7.712	9,305,346
2023-12-18	9.050	9.150	8.850	8.950	7.888	8,071,358
2023-12-15	9.000	9.200	9.000	9.000	7.932	9,251,300
2023-12-14	8.850	9.050	8.750	9.000	7.932	6,563,925
2023-12-13	8.900	8.950	8.650	8.700	7.668	5,731,892
2023-12-12	8.900	9.050	8.850	8.900	7.844	7,225,583
2023-12-08	9.000	9.150	8.800	8.900	7.844	12,792,710
2023-12-07	8.900	9.050	8.800	9.000	7.932	16,142,350
2023-12-06	8.550	8.950	8.550	8.900	7.844	12,697,330
2023-12-04	8.400	8.650	8.400	8.550	7.536	4,391,971
2023-12-01	8.600	8.600	8.450	8.450	7.448	4,084,097
2023-11-30	8.550	8.650	8.350	8.400	7.403	7,519,962
2023-11-29	8.700	8.750	8.550	8.550	7.536	6,100,636
2023-11-28	8.400	8.750	8.400	8.600	7.580	4,108,807
2023-11-27	8.450	8.500	8.300	8.450	7.448	4,529,434
2023-11-24	8.700	8.700	8.350	8.450	7.448	7,214,303
2023-11-23	8.650	8.800	8.600	8.650	7.624	6,379,181
2023-11-22	8.750	8.800	8.550	8.650	7.624	5,057,599
2023-11-21	8.800	9.050	8.700	8.750	7.712	13,080,080
2023-11-20	8.500	8.900	8.400	8.700	7.668	7,134,925
2023-11-17	8.450	8.600	8.400	8.450	7.448	4,062,414
2023-11-16	8.450	8.550	8.300	8.500	7.492	6,889,808
2023-11-15	8.100	8.500	8.100	8.450	7.448	9,879,458
2023-11-14	7.700	8.200	7.700	8.050	7.095	10,739,020
2023-11-13	8.150	8.150	7.900	7.950	7.007	6,833,805
2023-11-10	8.200	8.350	8.100	8.100	7.139	5,940,968
2023-11-09	8.350	8.350	8.150	8.200	7.227	5,707,588
2023-11-08	8.350	8.500	8.300	8.350	7.359	3,028,927
2023-11-07	8.500	8.500	8.250	8.300	7.315	5,695,782
2023-11-06	8.700	8.800	8.500	8.550	7.536	5,093,207
2023-11-03	8.400	8.700	8.400	8.650	7.624	7,277,721
2023-11-02	8.300	8.400	8.250	8.350	7.359	3,349,039
2023-11-01	8.200	8.350	8.050	8.250	7.271	4,214,495

← NewerPage 12 of 21 · 1,212 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.