PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.850	7.850	7.750	7.850	7.850	5,846,583
2026-07-17	7.800	7.900	7.750	7.850	7.850	8,109,992
2026-07-16	7.700	7.800	7.700	7.800	7.800	5,546,652
2026-07-15	7.650	7.750	7.600	7.650	7.650	5,236,992
2026-07-14	7.700	7.700	7.600	7.600	7.600	6,369,719
2026-07-13	7.600	7.750	7.550	7.750	7.750	6,055,501
2026-07-10	7.600	7.700	7.500	7.600	7.600	8,344,198
2026-07-09	7.450	7.600	7.450	7.550	7.550	6,813,180
2026-07-08	7.800	7.800	7.450	7.450	7.450	13,139,732
2026-07-07	7.800	7.900	7.750	7.850	7.850	15,641,550
2026-07-06	7.500	7.750	7.450	7.650	7.650	12,042,462
2026-07-03	7.400	7.550	7.400	7.500	7.500	5,560,595
2026-07-02	7.400	7.450	7.350	7.400	7.400	4,139,542
2026-07-01	7.450	7.450	7.350	7.400	7.400	1,991,047
2026-06-30	7.400	7.450	7.300	7.400	7.400	5,100,218
2026-06-29	7.250	7.400	7.200	7.350	7.350	5,916,822
2026-06-26	7.250	7.300	7.150	7.200	7.200	2,772,147
2026-06-25	7.250	7.300	7.200	7.250	7.250	4,525,567
2026-06-24	7.200	7.250	7.150	7.250	7.250	1,312,354
2026-06-23	7.300	7.300	7.150	7.150	7.150	4,099,134
2026-06-22	7.450	7.450	7.300	7.300	7.300	2,204,381
2026-06-19	7.450	7.450	7.350	7.450	7.450	2,239,243
2026-06-18	7.500	7.500	7.400	7.450	7.450	2,478,116
2026-06-17	7.450	7.600	7.400	7.550	7.550	6,131,252
2026-06-16	7.550	7.550	7.400	7.400	7.400	3,265,706
2026-06-15	7.500	7.550	7.350	7.550	7.550	7,023,475
2026-06-12	7.150	7.350	7.100	7.350	7.350	6,107,143
2026-06-11	7.200	7.200	7.100	7.100	7.100	2,114,897
2026-06-10	7.250	7.300	7.200	7.200	7.200	2,033,885
2026-06-09	7.200	7.250	7.100	7.250	7.250	4,502,545
2026-06-08	7.150	7.250	7.100	7.150	7.150	4,620,119
2026-06-05	7.200	7.250	7.150	7.200	7.200	3,985,622
2026-06-04	7.250	7.300	7.150	7.150	7.150	5,667,885
2026-06-02	7.300	7.350	7.200	7.250	7.250	4,804,152
2026-05-29	7.350	7.400	7.300	7.300	7.300	4,104,326
2026-05-28	7.350	7.350	7.250	7.300	7.300	2,373,844
2026-05-27	7.250	7.350	7.250	7.350	7.350	3,036,557
2026-05-26	7.300	7.300	7.200	7.250	7.250	5,051,600
2026-05-25	7.400	7.400	7.250	7.250	7.250	2,719,141
2026-05-22	7.350	7.350	7.200	7.250	7.250	3,025,631
2026-05-21	7.400	7.500	7.300	7.300	7.300	4,359,935
2026-05-20	7.250	7.450	7.200	7.400	7.400	9,112,202
2026-05-19	7.150	7.250	7.050	7.200	7.200	5,145,560
2026-05-18	7.250	7.350	7.100	7.200	7.200	7,788,366
2026-05-15	7.500	7.550	7.300	7.350	7.350	4,813,453
2026-05-14	7.500	7.550	7.450	7.500	7.500	1,932,720
2026-05-13	7.600	7.700	7.450	7.450	7.450	8,404,986
2026-05-12	7.700	7.800	7.700	7.700	7.700	2,097,521
2026-05-11	7.700	7.800	7.650	7.700	7.700	3,355,841
2026-05-08	7.850	7.900	7.700	7.750	7.750	4,292,296
2026-05-07	7.900	7.950	7.850	7.850	7.850	3,135,043
2026-05-06	7.850	7.950	7.850	7.850	7.850	4,884,674
2026-05-05	8.000	8.050	7.800	7.850	7.850	8,143,460
2026-04-30	8.250	8.250	8.150	8.150	8.150	4,025,420
2026-04-29	8.200	8.450	8.200	8.250	8.250	8,200,912
2026-04-28	8.300	8.350	8.150	8.200	8.200	2,855,160
2026-04-27	8.200	8.350	8.200	8.350	8.350	2,994,313
2026-04-24	8.200	8.300	8.200	8.250	8.250	2,137,328
2026-04-23	8.400	8.450	8.200	8.200	8.200	3,386,825
2026-04-22	8.500	8.550	8.400	8.450	8.450	2,378,896

← NewerPage 2 of 3 · 122 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.