PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	15.400	15.500	15.300	15.400	13.202	6,797,178
2022-08-08	15.400	15.500	15.200	15.400	13.202	9,815,592
2022-08-05	15.400	15.600	15.200	15.400	13.202	21,600,600
2022-08-04	15.400	15.400	15.100	15.300	13.116	23,828,410
2022-08-03	15.000	15.100	14.800	15.000	12.859	12,032,300
2022-08-02	15.000	15.200	14.800	15.100	12.945	29,542,539
2022-08-01	14.500	14.900	14.500	14.900	12.774	25,051,381
2022-07-27	14.200	14.500	14.200	14.300	12.259	9,572,869
2022-07-26	14.400	14.500	14.200	14.300	12.259	13,894,930
2022-07-25	14.300	14.700	14.100	14.500	12.431	18,529,131
2022-07-22	14.200	14.400	14.100	14.300	12.259	9,986,461
2022-07-21	14.000	14.200	14.000	14.100	12.088	10,392,150
2022-07-20	13.900	14.200	13.700	14.000	12.002	10,421,710
2022-07-19	13.800	13.900	13.600	13.700	11.745	7,251,245
2022-07-18	14.000	14.000	13.800	13.900	11.916	4,251,855
2022-07-15	14.300	14.400	13.900	14.000	12.002	17,582,840
2022-07-14	14.400	14.500	14.200	14.200	12.173	14,343,570
2022-07-12	14.200	14.300	14.100	14.200	12.173	10,219,070
2022-07-11	13.700	14.500	13.700	14.200	12.173	36,770,500
2022-07-08	13.800	14.000	13.600	13.800	11.831	14,927,360
2022-07-07	13.300	13.700	13.200	13.700	11.745	10,359,550
2022-07-06	13.300	13.400	13.000	13.200	11.316	10,663,320
2022-07-05	13.600	13.700	13.200	13.300	11.402	7,565,270
2022-07-04	13.500	13.800	13.500	13.600	11.659	5,021,973
2022-07-01	13.500	13.700	13.300	13.600	11.659	7,970,428
2022-06-30	13.700	13.800	13.400	13.500	11.573	8,223,207
2022-06-29	13.700	13.800	13.700	13.700	11.745	2,832,745
2022-06-28	13.700	13.900	13.700	13.800	11.831	3,165,683
2022-06-27	13.800	13.900	13.600	13.800	11.831	5,003,019
2022-06-24	13.800	14.000	13.500	13.700	11.745	10,183,330
2022-06-23	13.800	14.000	13.700	13.800	11.831	7,772,816
2022-06-22	13.700	14.000	13.600	13.700	11.745	8,790,057
2022-06-21	13.800	14.100	13.600	13.800	11.831	10,502,800
2022-06-20	13.600	14.000	13.200	13.800	11.831	9,501,362
2022-06-17	13.200	13.600	13.200	13.600	11.659	22,570,939
2022-06-16	14.100	14.300	13.500	13.600	11.659	16,092,300
2022-06-15	14.200	14.200	13.800	14.000	12.002	7,031,756
2022-06-14	13.600	14.200	13.600	14.100	12.088	31,917,689
2022-06-13	13.900	14.000	13.600	13.700	11.745	18,130,779
2022-06-10	14.400	14.600	14.300	14.400	12.345	6,037,687
2022-06-09	14.400	14.500	14.300	14.500	12.431	6,320,628
2022-06-08	14.600	14.600	14.400	14.400	12.345	6,945,472
2022-06-07	14.600	14.700	14.400	14.400	12.345	5,753,122
2022-06-06	14.600	14.700	14.400	14.600	12.516	6,930,269
2022-06-02	14.500	14.600	14.400	14.600	12.516	6,597,205
2022-06-01	14.600	14.700	14.400	14.400	12.345	8,710,604
2022-05-31	14.600	14.700	14.500	14.600	12.516	8,348,211
2022-05-30	14.800	14.800	14.500	14.600	12.516	23,800,211
2022-05-27	15.000	15.000	14.500	14.700	12.602	13,910,950
2022-05-26	14.800	15.000	14.800	14.900	12.774	11,855,620
2022-05-25	14.800	14.900	14.300	14.700	12.602	31,833,859
2022-05-24	15.100	15.100	14.700	14.800	12.688	6,873,807
2022-05-23	15.000	15.100	14.800	15.000	12.859	9,939,567
2022-05-20	15.100	15.200	14.800	15.000	12.859	23,379,801
2022-05-19	14.700	15.000	14.700	15.000	12.859	22,060,400
2022-05-18	14.700	15.000	14.400	15.000	12.859	33,539,699
2022-05-17	14.300	14.700	14.200	14.700	12.602	35,186,398
2022-05-13	14.000	14.100	13.900	14.000	12.002	4,645,800
2022-05-12	14.100	14.100	13.600	13.900	11.916	18,919,100
2022-05-11	14.100	14.400	13.900	14.100	12.088	17,446,100

← NewerPage 18 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.