PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	13.800	14.100	13.700	14.100	12.088	11,098,100
2022-05-09	14.000	14.200	13.700	13.800	11.831	12,469,000
2022-05-06	14.000	14.300	13.800	14.200	12.173	13,390,700
2022-05-05	14.400	14.700	14.300	14.300	12.259	18,738,100
2022-05-03	14.400	14.500	14.100	14.200	12.173	11,982,600
2022-04-29	14.600	14.700	14.300	14.300	12.259	16,634,301
2022-04-28	13.900	14.700	13.900	14.500	12.431	54,753,000
2022-04-27	13.600	14.000	13.600	13.700	11.745	18,206,000
2022-04-26	14.100	14.300	13.800	13.800	11.831	21,443,801
2022-04-25	13.300	14.200	13.200	14.000	12.002	39,733,699
2022-04-22	13.400	13.400	13.200	13.300	11.402	3,615,900
2022-04-21	13.200	13.400	13.200	13.300	11.402	3,977,900
2022-04-20	13.300	13.400	13.100	13.200	11.316	7,543,000
2022-04-19	13.300	13.400	13.100	13.200	11.316	10,226,100
2022-04-18	13.400	13.500	13.200	13.200	11.316	8,323,700
2022-04-12	13.200	13.600	13.200	13.400	11.488	10,170,800
2022-04-11	13.300	13.400	13.200	13.200	11.316	2,683,500
2022-04-08	13.300	13.400	13.200	13.300	11.402	8,011,100
2022-04-07	13.400	13.400	13.200	13.300	11.402	5,169,300
2022-04-05	13.600	13.600	13.400	13.400	11.488	7,461,100
2022-04-04	13.500	13.600	13.400	13.600	11.659	5,003,200
2022-04-01	13.400	13.500	13.300	13.400	11.488	6,977,400
2022-03-31	13.500	13.600	13.400	13.500	11.573	4,418,000
2022-03-30	13.500	13.700	13.400	13.500	11.573	18,287,301
2022-03-29	13.400	13.400	13.200	13.300	11.402	3,838,700
2022-03-28	13.300	13.400	13.100	13.300	11.402	6,343,800
2022-03-25	13.400	13.500	13.100	13.300	11.402	9,875,200
2022-03-24	13.500	13.600	13.300	13.400	11.488	13,353,770
2022-03-23	13.700	13.700	13.500	13.500	11.573	4,656,322
2022-03-22	13.500	13.800	13.500	13.600	11.659	9,988,400
2022-03-21	13.600	13.700	13.500	13.500	11.573	7,917,400
2022-03-18	13.500	13.800	13.400	13.600	11.659	9,898,200
2022-03-17	13.600	13.800	13.400	13.600	11.659	15,716,900
2022-03-16	13.400	13.600	13.300	13.500	11.573	10,748,800
2022-03-15	13.700	13.700	13.400	13.400	11.488	7,979,900
2022-03-14	13.400	13.900	13.400	13.700	11.745	10,813,500
2022-03-11	13.300	13.500	13.200	13.400	11.488	4,476,100
2022-03-10	13.500	13.700	13.300	13.500	11.573	8,790,500
2022-03-09	13.600	13.700	13.300	13.500	11.359	14,127,100
2022-03-08	13.700	13.800	12.900	13.300	11.191	17,649,199
2022-03-07	14.000	14.100	13.600	13.700	11.527	18,792,301
2022-03-04	14.400	14.400	14.200	14.300	12.032	4,465,200
2022-03-03	14.500	14.600	14.300	14.400	12.116	7,691,200
2022-03-02	14.500	14.600	14.400	14.400	12.116	5,389,300
2022-03-01	14.500	14.800	14.500	14.500	12.200	8,107,600
2022-02-28	14.200	14.500	14.100	14.400	12.116	8,072,100
2022-02-25	14.300	14.500	14.200	14.300	12.032	7,849,600
2022-02-24	14.600	14.700	14.100	14.300	12.032	16,961,500
2022-02-23	14.600	14.800	14.400	14.700	12.369	8,747,300
2022-02-22	14.500	14.600	14.300	14.500	12.200	6,602,000
2022-02-21	14.800	14.800	14.500	14.600	12.285	7,269,800
2022-02-18	14.800	14.800	14.700	14.800	12.453	6,262,100
2022-02-17	14.800	15.200	14.700	14.800	12.453	21,183,000
2022-02-15	14.500	14.800	14.400	14.700	12.369	6,786,300
2022-02-14	14.700	14.700	14.400	14.400	12.116	6,819,700
2022-02-11	14.800	15.000	14.600	14.700	12.369	14,827,100
2022-02-10	14.800	15.100	14.700	14.800	12.453	26,116,699
2022-02-09	14.800	14.900	14.700	14.700	12.369	8,489,600
2022-02-08	14.800	14.900	14.600	14.700	12.369	11,325,200
2022-02-07	14.800	14.900	14.700	14.800	12.453	9,081,700

← NewerPage 19 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.