PTG Energy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.500 | 14.700 | 14.500 | 14.700 | 12.369 | 7,751,200 |
| 2021-11-08 | 14.600 | 14.700 | 14.400 | 14.600 | 12.285 | 8,443,800 |
| 2021-11-05 | 14.800 | 14.900 | 14.500 | 14.600 | 12.285 | 8,346,300 |
| 2021-11-04 | 14.500 | 14.900 | 14.300 | 14.800 | 12.453 | 11,372,000 |
| 2021-11-03 | 14.700 | 14.800 | 14.300 | 14.400 | 12.116 | 15,277,000 |
| 2021-11-02 | 14.900 | 15.000 | 14.600 | 14.600 | 12.285 | 26,346,801 |
| 2021-11-01 | 15.700 | 15.700 | 14.700 | 14.900 | 12.537 | 59,400,000 |
| 2021-10-29 | 15.700 | 15.800 | 15.500 | 15.600 | 13.126 | 18,137,100 |
| 2021-10-28 | 15.600 | 15.800 | 15.400 | 15.700 | 13.210 | 18,311,100 |
| 2021-10-27 | 15.500 | 15.600 | 15.400 | 15.500 | 13.042 | 8,431,000 |
| 2021-10-26 | 15.600 | 15.800 | 15.500 | 15.500 | 13.042 | 15,778,600 |
| 2021-10-25 | 15.600 | 15.700 | 15.400 | 15.600 | 13.126 | 8,109,500 |
| 2021-10-21 | 15.600 | 15.700 | 15.400 | 15.500 | 13.042 | 27,356,801 |
| 2021-10-20 | 15.800 | 15.800 | 15.500 | 15.700 | 13.210 | 17,456,801 |
| 2021-10-19 | 15.800 | 16.000 | 15.600 | 15.700 | 13.210 | 20,454,199 |
| 2021-10-18 | 16.000 | 16.100 | 15.800 | 15.800 | 13.294 | 11,016,300 |
| 2021-10-15 | 15.800 | 16.300 | 15.800 | 15.900 | 13.378 | 26,941,100 |
| 2021-10-14 | 15.900 | 16.000 | 15.800 | 15.800 | 13.294 | 17,837,600 |
← NewerPage 21 of 21 · 1,218 trading days
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.