PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.600	13.600	13.300	13.400	11.644	9,520,803
2023-02-01	13.500	13.700	13.400	13.600	11.818	10,080,530
2023-01-31	13.300	13.600	13.300	13.400	11.644	10,295,430
2023-01-30	13.500	13.600	13.300	13.300	11.557	7,466,471
2023-01-27	13.400	13.500	13.300	13.400	11.644	10,620,080
2023-01-26	13.600	13.600	13.200	13.400	11.644	17,051,189
2023-01-25	13.800	13.900	13.600	13.600	11.818	12,837,980
2023-01-24	14.000	14.100	13.700	13.800	11.992	53,362,621
2023-01-23	14.600	14.900	14.500	14.600	12.687	8,340,135
2023-01-20	14.700	14.700	14.500	14.600	12.687	3,536,546
2023-01-19	14.800	14.800	14.500	14.600	12.687	4,060,688
2023-01-18	14.900	15.000	14.700	14.700	12.774	7,177,484
2023-01-17	14.600	14.900	14.600	14.800	12.860	8,345,133
2023-01-16	14.700	14.700	14.500	14.500	12.600	5,785,906
2023-01-13	14.700	14.900	14.600	14.700	12.774	10,519,130
2023-01-12	14.800	14.900	14.700	14.800	12.860	5,305,403
2023-01-11	15.000	15.100	14.700	14.800	12.860	13,885,980
2023-01-10	14.900	15.400	14.900	15.100	13.121	54,287,770
2023-01-09	14.300	14.500	14.200	14.500	12.600	8,812,655
2023-01-06	13.900	14.200	13.900	14.100	12.252	2,979,280
2023-01-05	14.100	14.200	13.900	13.900	12.078	8,349,185
2023-01-04	14.400	14.400	13.900	14.000	12.165	9,432,571
2023-01-03	14.500	14.600	14.300	14.300	12.426	9,993,324
2022-12-30	14.400	14.600	14.400	14.500	12.600	4,375,702
2022-12-29	14.300	14.500	14.300	14.400	12.513	3,255,442
2022-12-28	14.500	14.600	14.300	14.300	12.426	6,443,025
2022-12-27	14.300	14.600	14.200	14.500	12.600	5,417,043
2022-12-26	14.100	14.300	14.000	14.200	12.339	2,292,633
2022-12-23	13.900	14.100	13.900	14.000	12.165	3,567,533
2022-12-22	14.200	14.300	13.900	14.000	12.165	4,693,400
2022-12-21	14.300	14.300	14.100	14.200	12.339	2,135,730
2022-12-20	14.600	14.600	14.100	14.100	12.252	10,446,950
2022-12-19	14.500	14.700	14.400	14.600	12.687	2,699,464
2022-12-16	14.500	14.600	14.400	14.400	12.513	2,651,990
2022-12-15	14.800	14.800	14.500	14.500	12.600	3,909,414
2022-12-14	14.800	14.900	14.700	14.800	12.860	1,353,144
2022-12-13	14.900	15.000	14.700	14.800	12.860	4,552,185
2022-12-09	14.800	15.000	14.600	14.900	12.947	5,504,750
2022-12-08	14.700	14.800	14.500	14.800	12.860	4,902,677
2022-12-07	14.800	14.900	14.700	14.700	12.774	2,723,063
2022-12-06	14.900	15.100	14.700	14.800	12.860	5,699,489
2022-12-02	15.100	15.100	14.800	14.900	12.947	3,652,291
2022-12-01	14.800	15.100	14.700	15.100	13.121	14,076,070
2022-11-30	14.700	14.800	14.500	14.800	12.860	11,358,460
2022-11-29	14.600	14.700	14.500	14.700	12.774	5,950,311
2022-11-28	14.700	14.800	14.600	14.600	12.687	3,901,056
2022-11-25	15.000	15.000	14.700	14.900	12.774	7,897,336
2022-11-24	14.700	15.000	14.600	14.900	12.774	10,703,380
2022-11-23	14.400	14.900	14.200	14.700	12.602	16,049,820
2022-11-22	14.300	14.400	14.200	14.400	12.345	7,896,493
2022-11-21	14.300	14.500	14.200	14.300	12.259	8,882,781
2022-11-18	14.100	14.400	14.100	14.300	12.259	13,697,480
2022-11-17	13.900	14.100	13.800	14.000	12.002	7,280,868
2022-11-16	14.100	14.200	13.900	14.000	12.002	10,435,700
2022-11-15	14.000	14.200	13.900	14.200	12.173	8,234,290
2022-11-14	14.200	14.300	13.800	13.900	11.916	13,163,280
2022-11-11	14.200	14.400	14.000	14.200	12.173	8,499,599
2022-11-10	14.000	14.100	13.900	14.100	12.088	3,406,938
2022-11-09	14.000	14.100	13.700	13.900	11.916	6,318,275
2022-11-08	14.100	14.200	14.000	14.000	12.002	6,646,287

← NewerPage 16 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.