PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	14.200	14.300	14.100	14.100	12.088	5,266,961
2022-11-04	14.000	14.300	14.000	14.200	12.173	4,189,415
2022-11-03	14.000	14.100	13.900	14.100	12.088	5,252,111
2022-11-02	14.200	14.200	14.000	14.000	12.002	5,686,685
2022-11-01	13.900	14.300	13.800	14.200	12.173	16,480,090
2022-10-31	13.700	14.000	13.600	13.900	11.916	11,942,200
2022-10-28	13.600	13.700	13.500	13.600	11.659	7,162,735
2022-10-27	13.900	13.900	13.500	13.600	11.659	14,939,780
2022-10-26	13.800	14.100	13.800	13.900	11.916	11,989,690
2022-10-25	13.800	14.000	13.700	13.800	11.831	11,892,730
2022-10-21	13.800	13.800	13.600	13.700	11.745	10,624,470
2022-10-20	13.900	13.900	13.600	13.800	11.831	22,760,900
2022-10-19	14.300	14.400	13.900	13.900	11.916	14,121,460
2022-10-18	14.500	14.500	14.200	14.300	12.259	11,843,840
2022-10-17	14.200	14.500	14.000	14.400	12.345	16,922,170
2022-10-12	14.700	14.800	14.100	14.300	12.259	32,389,949
2022-10-11	15.100	15.100	14.700	14.800	12.688	10,658,520
2022-10-10	15.500	15.600	15.100	15.100	12.945	15,848,530
2022-10-07	15.800	15.900	15.600	15.700	13.459	4,850,988
2022-10-06	15.900	16.000	15.700	15.800	13.545	12,332,010
2022-10-05	16.000	16.000	15.800	16.000	13.717	8,724,819
2022-10-04	15.800	16.000	15.700	15.900	13.631	9,555,891
2022-10-03	16.000	16.000	15.500	15.500	13.288	8,493,456
2022-09-30	15.600	16.100	15.600	16.000	13.717	15,450,330
2022-09-29	16.000	16.000	15.600	15.600	13.374	10,871,400
2022-09-28	15.600	15.900	15.400	15.800	13.545	17,789,891
2022-09-27	15.900	16.100	15.600	15.600	13.374	21,741,230
2022-09-26	16.000	16.000	15.800	15.900	13.631	11,231,190
2022-09-23	16.300	16.300	15.800	16.100	13.802	20,744,721
2022-09-22	16.000	16.300	15.900	16.200	13.888	14,561,430
2022-09-21	16.100	16.300	15.800	16.000	13.717	27,901,189
2022-09-20	16.100	16.400	15.700	16.000	13.717	50,194,840
2022-09-19	15.400	15.900	15.400	15.900	13.631	24,978,711
2022-09-16	15.500	15.500	15.300	15.300	13.116	9,537,055
2022-09-15	15.600	15.700	15.400	15.500	13.288	15,080,070
2022-09-14	15.200	15.600	15.200	15.600	13.374	12,570,050
2022-09-13	15.300	15.600	15.200	15.500	13.288	17,839,010
2022-09-12	15.400	15.400	15.100	15.200	13.031	8,992,691
2022-09-09	15.600	15.600	15.300	15.300	13.116	19,780,180
2022-09-08	15.000	15.500	14.900	15.500	13.288	36,608,648
2022-09-07	14.800	14.900	14.700	14.800	12.688	11,599,430
2022-09-06	14.900	15.000	14.800	14.900	12.774	6,619,635
2022-09-05	15.100	15.200	14.800	14.900	12.774	12,604,870
2022-09-02	15.100	15.200	14.900	15.100	12.945	7,803,526
2022-09-01	15.400	15.400	15.000	15.100	12.945	11,781,210
2022-08-31	15.100	15.500	15.100	15.300	13.116	17,274,520
2022-08-30	15.100	15.200	15.000	15.100	12.945	10,243,890
2022-08-29	15.000	15.200	14.700	14.900	12.774	15,497,400
2022-08-26	15.300	15.600	15.200	15.300	13.116	20,132,529
2022-08-25	15.100	15.300	15.000	15.200	13.031	10,919,730
2022-08-24	15.000	15.200	15.000	15.000	12.859	11,995,570
2022-08-23	14.900	15.200	14.800	15.000	12.859	17,099,221
2022-08-22	15.300	15.400	14.900	14.900	12.774	23,366,020
2022-08-19	15.400	15.500	15.200	15.400	13.202	14,961,080
2022-08-18	15.300	15.500	15.200	15.300	13.116	17,490,760
2022-08-17	15.500	15.700	15.200	15.300	13.116	36,747,168
2022-08-16	15.800	15.800	15.300	15.400	13.202	30,732,789
2022-08-15	15.500	15.900	15.400	15.700	13.459	50,739,594
2022-08-11	15.600	15.600	15.200	15.200	13.031	31,308,961
2022-08-10	15.300	15.600	15.300	15.500	13.288	14,243,650

← NewerPage 17 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.