PTG Energy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.500 | 8.550 | 8.400 | 8.450 | 8.450 | 2,378,896 |
| 2026-04-21 | 8.600 | 8.650 | 8.450 | 8.500 | 8.500 | 2,687,412 |
| 2026-04-20 | 8.450 | 8.650 | 8.400 | 8.550 | 8.550 | 5,969,223 |
| 2026-04-17 | 8.650 | 8.650 | 8.400 | 8.450 | 8.450 | 3,450,037 |
| 2026-04-16 | 8.650 | 8.700 | 8.550 | 8.650 | 8.650 | 6,138,043 |
| 2026-04-10 | 8.450 | 8.650 | 8.450 | 8.650 | 8.650 | 3,160,510 |
| 2026-04-09 | 8.700 | 8.700 | 8.500 | 8.500 | 8.500 | 6,040,979 |
| 2026-04-08 | 8.550 | 8.800 | 8.400 | 8.700 | 8.700 | 13,689,180 |
| 2026-04-07 | 8.200 | 8.650 | 8.200 | 8.600 | 8.600 | 15,646,490 |
| 2026-04-03 | 8.450 | 8.450 | 8.150 | 8.250 | 8.250 | 11,666,810 |
| 2026-04-02 | 8.450 | 8.550 | 8.300 | 8.400 | 8.400 | 12,602,520 |
| 2026-04-01 | 8.500 | 8.550 | 8.350 | 8.400 | 8.400 | 17,701,180 |
| 2026-03-31 | 8.600 | 8.800 | 8.500 | 8.650 | 8.650 | 23,137,490 |
| 2026-03-30 | 8.450 | 8.650 | 8.400 | 8.500 | 8.500 | 16,342,290 |
| 2026-03-27 | 8.700 | 8.950 | 8.400 | 8.450 | 8.450 | 35,211,180 |
| 2026-03-26 | 8.350 | 8.650 | 8.200 | 8.500 | 8.500 | 43,499,031 |
| 2026-03-25 | 8.050 | 8.100 | 7.950 | 8.050 | 8.050 | 10,241,540 |
| 2026-03-24 | 7.750 | 7.950 | 7.700 | 7.900 | 7.900 | 8,090,525 |
| 2026-03-23 | 7.650 | 7.800 | 7.550 | 7.600 | 7.600 | 9,384,096 |
| 2026-03-20 | 8.000 | 8.100 | 7.850 | 7.850 | 7.850 | 10,476,130 |
| 2026-03-19 | 8.050 | 8.100 | 7.900 | 7.900 | 7.900 | 8,933,757 |
| 2026-03-18 | 8.150 | 8.350 | 8.050 | 8.050 | 8.050 | 14,237,070 |
| 2026-03-17 | 8.000 | 8.250 | 7.950 | 8.100 | 8.100 | 16,171,700 |
| 2026-03-16 | 8.150 | 8.150 | 7.900 | 7.900 | 7.900 | 6,691,520 |
| 2026-03-13 | 8.050 | 8.100 | 7.900 | 8.000 | 8.000 | 9,126,046 |
| 2026-03-12 | 8.000 | 8.150 | 7.850 | 8.150 | 8.150 | 8,308,034 |
| 2026-03-11 | 8.200 | 8.300 | 8.000 | 8.000 | 8.000 | 6,945,995 |
| 2026-03-10 | 8.250 | 8.350 | 8.050 | 8.100 | 8.100 | 11,369,140 |
| 2026-03-09 | 8.000 | 8.500 | 7.950 | 8.500 | 8.150 | 11,174,010 |
| 2026-03-06 | 8.500 | 8.600 | 8.350 | 8.550 | 8.198 | 10,404,320 |
| 2026-03-05 | 8.900 | 8.950 | 8.400 | 8.600 | 8.246 | 16,868,619 |
| 2026-03-04 | 8.200 | 8.750 | 8.200 | 8.700 | 8.342 | 24,576,170 |
| 2026-03-02 | 9.700 | 9.800 | 9.250 | 9.250 | 8.869 | 30,376,500 |
| 2026-02-27 | 9.800 | 10.100 | 9.700 | 9.950 | 9.540 | 16,493,061 |
| 2026-02-26 | 10.000 | 10.100 | 9.400 | 9.800 | 9.397 | 35,309,168 |
| 2026-02-25 | 9.850 | 10.200 | 9.850 | 10.100 | 9.684 | 20,969,211 |
| 2026-02-24 | 9.300 | 9.850 | 9.250 | 9.850 | 9.444 | 36,814,191 |
| 2026-02-23 | 9.300 | 9.450 | 9.150 | 9.300 | 8.917 | 14,002,070 |
| 2026-02-20 | 9.300 | 9.300 | 9.150 | 9.300 | 8.917 | 8,363,234 |
| 2026-02-19 | 9.250 | 9.400 | 9.250 | 9.300 | 8.917 | 12,808,040 |
| 2026-02-18 | 9.300 | 9.350 | 9.150 | 9.200 | 8.821 | 7,579,442 |
| 2026-02-17 | 9.200 | 9.350 | 9.050 | 9.300 | 8.917 | 9,519,448 |
| 2026-02-16 | 9.300 | 9.300 | 9.150 | 9.200 | 8.821 | 7,035,491 |
| 2026-02-13 | 9.250 | 9.300 | 9.100 | 9.200 | 8.821 | 13,598,830 |
| 2026-02-12 | 8.600 | 9.450 | 8.500 | 9.300 | 8.917 | 32,219,260 |
| 2026-02-11 | 8.300 | 8.750 | 8.300 | 8.600 | 8.246 | 20,727,160 |
| 2026-02-10 | 8.300 | 8.350 | 8.200 | 8.300 | 7.958 | 8,241,275 |
| 2026-02-09 | 8.200 | 8.450 | 8.100 | 8.350 | 8.006 | 27,065,480 |
| 2026-02-06 | 7.750 | 7.850 | 7.700 | 7.800 | 7.479 | 4,573,241 |
| 2026-02-05 | 7.750 | 7.850 | 7.650 | 7.800 | 7.479 | 10,302,560 |
| 2026-02-04 | 7.750 | 7.800 | 7.700 | 7.750 | 7.431 | 2,141,613 |
| 2026-02-03 | 7.700 | 7.800 | 7.650 | 7.750 | 7.431 | 7,946,152 |
| 2026-02-02 | 7.450 | 7.650 | 7.400 | 7.650 | 7.335 | 6,216,913 |
| 2026-01-30 | 7.500 | 7.550 | 7.400 | 7.550 | 7.239 | 3,844,044 |
| 2026-01-29 | 7.600 | 7.700 | 7.550 | 7.550 | 7.239 | 9,202,923 |
| 2026-01-28 | 7.500 | 7.600 | 7.400 | 7.550 | 7.239 | 8,298,376 |
| 2026-01-27 | 7.400 | 7.550 | 7.400 | 7.450 | 7.143 | 3,605,826 |
| 2026-01-26 | 7.600 | 7.600 | 7.350 | 7.400 | 7.095 | 4,537,785 |
| 2026-01-23 | 7.700 | 7.800 | 7.500 | 7.600 | 7.287 | 3,885,579 |
| 2026-01-22 | 7.950 | 7.950 | 7.600 | 7.700 | 7.383 | 10,717,080 |
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.