PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	10.400	10.500	10.200	10.400	9.166	10,355,240
2023-08-02	10.700	10.800	10.400	10.500	9.254	12,127,030
2023-07-31	10.800	10.800	10.600	10.800	9.519	2,925,694
2023-07-27	10.600	10.700	10.300	10.700	9.431	13,066,730
2023-07-26	10.500	10.600	10.400	10.500	9.254	4,715,696
2023-07-25	10.500	10.600	10.400	10.600	9.342	4,549,759
2023-07-24	10.600	10.700	10.300	10.400	9.166	6,129,768
2023-07-21	10.600	10.700	10.300	10.500	9.254	11,495,150
2023-07-20	10.600	10.700	10.500	10.700	9.431	13,384,740
2023-07-19	10.600	10.800	10.500	10.600	9.342	13,019,980
2023-07-18	10.300	10.700	10.300	10.700	9.431	16,628,650
2023-07-17	10.200	10.400	10.100	10.300	9.078	19,796,619
2023-07-14	10.200	10.300	10.000	10.200	8.990	12,710,640
2023-07-13	10.300	10.400	9.900	10.100	8.902	28,692,859
2023-07-12	11.700	11.700	10.400	10.400	9.166	47,072,500
2023-07-11	11.700	11.800	11.600	11.600	10.224	2,397,005
2023-07-10	11.800	11.800	11.600	11.700	10.312	2,754,378
2023-07-07	11.700	11.800	11.500	11.700	10.312	2,505,411
2023-07-06	11.900	11.900	11.700	11.700	10.312	5,113,390
2023-07-05	12.100	12.200	11.800	11.800	10.400	3,310,329
2023-07-04	12.300	12.300	11.900	12.000	10.576	7,292,537
2023-07-03	12.200	12.300	12.000	12.300	10.841	2,888,987
2023-06-30	12.200	12.300	12.100	12.200	10.753	3,451,474
2023-06-29	11.700	12.200	11.500	12.200	10.753	12,604,320
2023-06-28	11.700	11.700	11.400	11.600	10.224	5,348,095
2023-06-27	11.600	11.800	11.500	11.600	10.224	2,147,351
2023-06-26	11.600	11.700	11.400	11.600	10.224	5,121,183
2023-06-23	11.700	11.700	11.300	11.600	10.224	5,446,770
2023-06-22	12.000	12.000	11.600	11.700	10.312	9,596,566
2023-06-21	12.000	12.100	11.800	12.000	10.576	4,352,689
2023-06-20	12.000	12.200	12.000	12.000	10.576	2,233,160
2023-06-19	12.200	12.300	11.900	12.000	10.576	5,158,371
2023-06-16	12.100	12.300	12.100	12.200	10.753	3,557,246
2023-06-15	12.300	12.300	12.100	12.100	10.665	2,120,526
2023-06-14	12.500	12.500	12.200	12.300	10.841	3,782,982
2023-06-13	12.100	12.500	12.100	12.400	10.929	5,384,375
2023-06-12	12.200	12.300	12.100	12.100	10.665	3,789,827
2023-06-09	12.300	12.400	12.200	12.300	10.841	4,751,512
2023-06-08	12.000	12.300	11.800	12.100	10.665	9,567,183
2023-06-07	12.000	12.100	11.800	11.900	10.488	5,535,180
2023-06-06	12.100	12.200	11.900	11.900	10.488	4,841,659
2023-06-02	12.100	12.200	11.900	12.100	10.665	7,882,831
2023-06-01	12.200	12.200	11.900	11.900	10.488	8,433,524
2023-05-31	11.800	12.100	11.700	12.000	10.576	10,265,190
2023-05-30	11.900	12.000	11.700	11.900	10.488	14,464,640
2023-05-29	12.300	12.300	11.900	12.000	10.576	13,782,300
2023-05-26	12.300	12.400	12.000	12.300	10.841	5,308,949
2023-05-25	12.400	12.500	12.200	12.400	10.929	9,267,426
2023-05-24	12.300	12.500	12.100	12.400	10.929	19,466,520
2023-05-23	12.100	12.300	11.900	12.300	10.841	16,189,270
2023-05-22	11.600	12.100	11.400	12.100	10.665	32,820,840
2023-05-19	12.500	12.500	11.700	11.800	10.400	48,703,340
2023-05-18	13.400	13.500	12.100	12.200	10.753	62,757,727
2023-05-17	13.500	13.600	13.100	13.300	11.722	19,129,029
2023-05-16	13.400	13.600	13.300	13.400	11.810	6,921,242
2023-05-15	14.000	14.000	13.300	13.400	11.810	22,905,449
2023-05-12	14.000	14.100	13.800	13.900	12.251	17,204,471
2023-05-11	14.000	14.200	13.900	14.100	12.427	23,545,439
2023-05-10	13.900	14.000	13.700	13.800	12.163	9,909,105
2023-05-09	14.000	14.100	13.800	13.900	12.251	8,028,553

← NewerPage 14 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.