PTG Energy PCL historical data

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

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

← NewerPage 3 of 21 · 1,216 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.