PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.900	14.200	13.800	14.000	12.339	10,408,600
2023-05-03	13.600	13.900	13.500	13.900	12.251	16,997,490
2023-05-02	13.700	13.800	13.500	13.600	11.987	9,144,019
2023-04-28	13.500	13.600	13.300	13.600	11.987	8,966,145
2023-04-27	13.200	13.600	13.200	13.500	11.898	15,699,450
2023-04-26	13.000	13.200	12.900	13.200	11.634	11,321,340
2023-04-25	13.400	13.400	12.900	12.900	11.370	13,900,080
2023-04-24	13.400	13.500	13.300	13.400	11.810	1,821,940
2023-04-21	13.500	13.600	13.400	13.400	11.810	13,107,310
2023-04-20	13.500	13.600	13.400	13.500	11.898	9,005,959
2023-04-19	13.500	13.500	13.300	13.300	11.722	4,925,755
2023-04-18	13.400	13.800	13.400	13.500	11.898	18,809,400
2023-04-17	13.400	13.500	13.300	13.500	11.898	4,665,167
2023-04-12	13.500	13.500	13.300	13.300	11.722	5,126,405
2023-04-11	13.400	13.600	13.300	13.400	11.810	6,231,184
2023-04-10	13.300	13.500	13.200	13.400	11.810	9,824,192
2023-04-07	13.300	13.500	13.200	13.200	11.634	4,314,778
2023-04-05	13.500	13.600	13.100	13.200	11.634	11,489,340
2023-04-04	13.800	13.900	13.400	13.500	11.898	11,436,570
2023-04-03	14.100	14.100	13.700	13.900	12.251	8,563,729
2023-03-31	14.100	14.200	14.000	14.000	12.339	1,293,922
2023-03-30	14.400	14.400	14.100	14.100	12.427	3,103,509
2023-03-29	14.300	14.500	14.100	14.300	12.604	7,880,553
2023-03-28	14.100	14.400	14.100	14.200	12.515	6,882,369
2023-03-27	14.200	14.200	14.000	14.000	12.339	3,050,558
2023-03-24	14.200	14.300	14.000	14.100	12.427	4,991,352
2023-03-23	14.000	14.400	13.900	14.300	12.604	8,271,765
2023-03-22	14.200	14.300	14.000	14.000	12.339	7,128,678
2023-03-21	13.700	14.300	13.600	14.100	12.427	17,102,080
2023-03-20	13.500	13.700	13.300	13.500	11.898	14,356,640
2023-03-17	13.100	13.700	13.000	13.400	11.810	21,816,039
2023-03-16	13.100	13.200	12.800	12.900	11.370	18,009,510
2023-03-15	13.300	13.400	13.200	13.200	11.634	15,191,010
2023-03-14	13.700	13.800	13.100	13.100	11.546	26,390,529
2023-03-13	13.900	14.000	13.600	13.700	12.075	7,991,883
2023-03-10	13.900	14.000	13.800	13.900	12.251	3,702,748
2023-03-09	14.100	14.100	13.900	14.000	12.339	7,914,095
2023-03-08	14.000	14.200	13.900	14.200	12.339	6,310,978
2023-03-07	13.900	14.200	13.900	14.100	12.252	8,230,864
2023-03-03	13.900	14.000	13.800	13.800	11.992	2,537,248
2023-03-02	13.800	14.000	13.700	13.700	11.905	6,482,254
2023-03-01	14.000	14.100	13.700	13.700	11.905	11,281,870
2023-02-28	14.200	14.300	13.900	14.000	12.165	7,633,489
2023-02-27	14.000	14.200	14.000	14.000	12.165	5,522,894
2023-02-24	14.200	14.400	14.000	14.100	12.252	11,571,170
2023-02-23	14.300	14.300	14.000	14.200	12.339	4,931,183
2023-02-22	14.300	14.400	14.200	14.300	12.426	6,997,824
2023-02-21	14.000	14.400	13.900	14.400	12.513	10,783,590
2023-02-20	14.200	14.200	13.900	14.100	12.252	7,526,320
2023-02-17	14.100	14.200	13.800	14.200	12.339	10,668,660
2023-02-16	14.200	14.300	14.000	14.200	12.339	11,050,590
2023-02-15	14.200	14.300	13.800	14.200	12.339	73,613,000
2023-02-14	13.400	13.400	13.200	13.200	11.470	2,659,108
2023-02-13	13.400	13.400	13.200	13.300	11.557	1,506,499
2023-02-10	13.200	13.400	13.200	13.400	11.644	4,477,767
2023-02-09	13.300	13.400	13.000	13.300	11.557	8,727,166
2023-02-08	13.400	13.400	13.200	13.300	11.557	6,115,071
2023-02-07	13.500	13.600	13.300	13.300	11.557	5,654,769
2023-02-06	13.500	13.600	13.400	13.500	11.731	5,487,534
2023-02-03	13.500	13.600	13.400	13.500	11.731	3,824,866

← NewerPage 15 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.