PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	14.700	15.000	14.600	14.700	12.369	15,302,000
2022-02-03	14.600	14.900	14.500	14.600	12.285	9,858,200
2022-02-02	14.700	14.700	14.500	14.500	12.200	3,673,600
2022-02-01	14.600	14.700	14.400	14.600	12.285	5,939,500
2022-01-31	14.100	14.800	14.100	14.700	12.369	23,453,400
2022-01-28	14.000	14.200	14.000	14.000	11.780	6,625,500
2022-01-27	14.200	14.200	13.800	13.900	11.696	17,437,301
2022-01-26	14.300	14.400	14.100	14.200	11.948	9,631,700
2022-01-25	14.500	14.600	14.200	14.200	11.948	15,728,900
2022-01-24	14.600	14.800	14.500	14.500	12.200	14,399,400
2022-01-21	14.600	14.800	14.400	14.600	12.285	17,750,600
2022-01-20	14.800	14.800	14.600	14.700	12.369	7,005,200
2022-01-19	14.700	14.800	14.500	14.700	12.369	24,752,100
2022-01-18	15.000	15.100	14.600	14.800	12.453	31,719,199
2022-01-17	15.100	15.200	14.900	15.000	12.621	8,356,100
2022-01-14	15.100	15.100	15.000	15.100	12.705	7,736,200
2022-01-13	15.200	15.200	15.000	15.100	12.705	10,882,800
2022-01-12	15.300	15.400	15.100	15.100	12.705	10,701,900
2022-01-11	15.500	15.500	15.100	15.200	12.789	15,015,400
2022-01-10	15.500	15.600	15.300	15.500	13.042	14,307,100
2022-01-07	15.300	15.700	15.200	15.400	12.958	42,246,699
2022-01-06	15.100	15.200	14.900	14.900	12.537	14,764,300
2022-01-05	15.200	15.400	15.100	15.200	12.789	11,902,200
2022-01-04	15.200	15.400	14.900	15.200	12.789	21,884,900
2021-12-30	15.100	15.300	15.100	15.100	12.705	3,535,100
2021-12-29	15.100	15.200	15.000	15.100	12.705	6,363,100
2021-12-28	15.000	15.200	15.000	15.100	12.705	3,725,200
2021-12-27	15.100	15.300	15.000	15.000	12.621	7,374,300
2021-12-24	15.100	15.300	15.000	15.100	12.705	7,716,200
2021-12-23	15.000	15.200	14.900	15.000	12.621	6,165,000
2021-12-22	15.000	15.100	14.900	15.000	12.621	2,479,500
2021-12-21	15.000	15.100	14.900	15.000	12.621	3,222,200
2021-12-20	15.100	15.200	14.800	14.900	12.537	9,192,400
2021-12-17	15.300	15.400	15.200	15.200	12.789	5,505,000
2021-12-16	15.400	15.400	15.100	15.400	12.958	9,461,300
2021-12-15	15.100	15.200	15.000	15.000	12.621	5,854,200
2021-12-14	15.100	15.200	14.900	15.100	12.705	8,513,000
2021-12-13	15.000	15.200	14.900	15.200	12.789	7,353,900
2021-12-09	15.300	15.300	15.000	15.000	12.621	6,248,900
2021-12-08	15.200	15.400	15.200	15.300	12.874	7,958,700
2021-12-07	15.100	15.400	15.000	15.200	12.789	12,720,000
2021-12-03	15.000	15.300	14.900	15.100	12.705	17,886,000
2021-12-02	14.600	15.000	14.500	14.900	12.537	16,403,699
2021-12-01	14.400	14.800	14.200	14.600	12.285	18,028,301
2021-11-30	14.700	14.700	14.000	14.400	12.116	50,939,000
2021-11-29	14.700	14.800	14.400	14.400	12.116	19,253,301
2021-11-26	14.800	14.900	14.500	14.600	12.285	24,252,100
2021-11-25	14.800	14.900	14.700	14.800	12.453	31,426,000
2021-11-24	15.500	15.700	14.800	15.000	12.621	44,626,500
2021-11-23	15.800	15.900	15.500	15.600	13.126	11,116,800
2021-11-22	15.700	15.900	15.700	15.800	13.294	12,716,000
2021-11-19	15.700	15.900	15.500	15.500	13.042	14,741,100
2021-11-18	15.500	15.900	15.400	15.700	13.210	23,182,100
2021-11-17	15.500	15.500	15.300	15.300	12.874	7,399,900
2021-11-16	15.400	15.500	15.300	15.400	12.958	15,829,400
2021-11-15	15.200	15.500	15.200	15.400	12.958	22,998,900
2021-11-12	14.700	15.300	14.700	15.200	12.789	28,781,301
2021-11-11	14.600	15.000	14.600	14.800	12.453	20,294,801
2021-11-10	14.700	14.800	14.600	14.600	12.285	7,399,600
2021-11-09	14.500	14.700	14.500	14.700	12.369	7,751,200

← NewerPage 20 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.