PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.250	8.250	8.000	8.150	7.183	5,369,770
2023-10-30	8.050	8.300	8.050	8.300	7.315	5,570,397
2023-10-27	8.150	8.200	7.850	8.150	7.183	12,962,270
2023-10-26	8.350	8.450	8.050	8.100	7.139	8,977,391
2023-10-25	8.450	8.650	8.400	8.450	7.448	6,991,165
2023-10-24	8.500	8.500	8.350	8.350	7.359	6,257,233
2023-10-20	8.900	8.950	8.500	8.500	7.492	9,527,868
2023-10-19	8.800	9.000	8.700	8.950	7.888	8,280,024
2023-10-18	8.700	8.850	8.550	8.850	7.800	8,604,248
2023-10-17	8.650	8.800	8.600	8.700	7.668	4,361,473
2023-10-16	8.850	8.850	8.550	8.600	7.580	8,495,622
2023-10-12	9.050	9.050	8.800	8.900	7.844	3,498,669
2023-10-11	8.850	9.100	8.700	9.000	7.932	10,520,270
2023-10-10	9.000	9.050	8.750	8.800	7.756	5,314,552
2023-10-09	9.050	9.100	8.850	8.900	7.844	4,746,181
2023-10-06	9.050	9.200	8.950	9.000	7.932	9,111,741
2023-10-05	8.950	9.000	8.850	8.900	7.844	2,479,161
2023-10-04	8.800	8.950	8.750	8.900	7.844	5,668,631
2023-10-03	9.050	9.100	8.850	8.950	7.888	10,344,990
2023-10-02	9.400	9.400	9.050	9.100	8.020	9,567,760
2023-09-29	9.200	9.500	9.200	9.350	8.241	6,620,631
2023-09-28	9.400	9.450	9.150	9.150	8.065	9,541,864
2023-09-27	9.500	9.500	9.300	9.350	8.241	4,748,559
2023-09-26	9.550	9.600	9.400	9.450	8.329	3,683,758
2023-09-25	9.800	9.850	9.500	9.550	8.417	9,037,697
2023-09-22	9.450	9.850	9.450	9.800	8.637	10,156,230
2023-09-21	9.300	9.550	9.300	9.500	8.373	9,791,427
2023-09-20	9.750	9.750	9.250	9.350	8.241	17,787,949
2023-09-19	9.850	9.900	9.700	9.700	8.549	7,001,478
2023-09-18	10.100	10.100	9.850	9.850	8.681	5,926,206
2023-09-15	10.000	10.100	9.950	10.000	8.814	4,976,402
2023-09-14	9.900	10.100	9.700	10.000	8.814	17,974,109
2023-09-13	10.200	10.200	9.800	9.900	8.726	19,874,660
2023-09-12	10.100	10.300	10.100	10.100	8.902	6,314,281
2023-09-11	10.300	10.400	9.900	10.000	8.814	23,698,789
2023-09-08	10.300	10.400	10.100	10.200	8.990	3,669,626
2023-09-07	10.300	10.400	10.200	10.300	9.078	3,724,591
2023-09-06	10.400	10.500	10.200	10.300	9.078	9,544,280
2023-09-05	10.400	10.500	10.300	10.500	9.254	3,887,891
2023-09-04	10.500	10.500	10.100	10.300	9.078	12,072,550
2023-09-01	10.800	10.800	10.300	10.400	9.166	17,519,260
2023-08-31	10.800	10.900	10.600	10.700	9.431	10,402,320
2023-08-30	10.900	11.100	10.800	10.900	9.607	14,918,640
2023-08-29	10.900	11.000	10.700	10.800	9.519	12,271,720
2023-08-28	10.700	11.000	10.700	10.900	9.607	13,986,790
2023-08-25	10.500	10.600	10.400	10.600	9.342	7,744,464
2023-08-24	10.600	10.700	10.400	10.500	9.254	11,312,570
2023-08-23	10.700	10.700	10.500	10.600	9.342	7,628,851
2023-08-22	10.300	10.700	10.200	10.700	9.431	13,422,270
2023-08-21	10.100	10.300	10.000	10.300	9.078	6,489,713
2023-08-18	10.300	10.400	10.000	10.100	8.902	9,598,838
2023-08-17	10.000	10.500	9.950	10.300	9.078	9,561,125
2023-08-16	10.100	10.100	9.900	10.000	8.814	10,696,930
2023-08-15	10.200	10.300	10.000	10.100	8.902	4,365,175
2023-08-11	10.200	10.300	10.100	10.200	8.990	5,933,541
2023-08-10	10.300	10.500	10.200	10.400	9.166	5,144,879
2023-08-09	10.100	10.300	10.000	10.300	9.078	3,748,772
2023-08-08	10.200	10.300	10.000	10.100	8.902	3,780,898
2023-08-07	10.300	10.300	9.900	10.200	8.990	17,325,711
2023-08-04	10.400	10.400	10.200	10.300	9.078	7,032,523

← NewerPage 13 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.