PTG Energy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.550 | 8.000 | 7.500 | 7.900 | 7.575 | 12,398,920 |
| 2026-01-20 | 7.500 | 7.650 | 7.450 | 7.500 | 7.191 | 3,662,279 |
| 2026-01-19 | 7.450 | 7.550 | 7.400 | 7.450 | 7.143 | 3,243,954 |
| 2026-01-16 | 7.350 | 7.450 | 7.250 | 7.450 | 7.143 | 2,582,403 |
| 2026-01-15 | 7.150 | 7.400 | 7.100 | 7.400 | 7.095 | 3,785,053 |
| 2026-01-14 | 7.100 | 7.150 | 7.050 | 7.100 | 6.808 | 1,535,057 |
| 2026-01-13 | 7.200 | 7.250 | 7.000 | 7.050 | 6.760 | 3,404,826 |
| 2026-01-12 | 7.550 | 7.550 | 7.150 | 7.200 | 6.904 | 6,204,969 |
| 2026-01-09 | 7.650 | 7.650 | 7.450 | 7.550 | 7.239 | 3,853,533 |
| 2026-01-08 | 7.650 | 7.750 | 7.550 | 7.600 | 7.287 | 7,501,047 |
| 2026-01-07 | 7.450 | 7.650 | 7.350 | 7.600 | 7.287 | 9,392,968 |
| 2026-01-06 | 7.200 | 7.450 | 7.100 | 7.400 | 7.095 | 8,416,268 |
| 2026-01-05 | 7.200 | 7.200 | 7.050 | 7.150 | 6.856 | 4,132,614 |
| 2025-12-30 | 6.950 | 7.200 | 6.900 | 7.100 | 6.808 | 7,547,340 |
| 2025-12-29 | 6.950 | 7.000 | 6.850 | 6.900 | 6.616 | 3,487,215 |
| 2025-12-26 | 7.050 | 7.050 | 6.950 | 6.950 | 6.664 | 929,279 |
| 2025-12-25 | 7.050 | 7.050 | 6.950 | 7.000 | 6.712 | 1,508,081 |
| 2025-12-24 | 7.100 | 7.150 | 7.000 | 7.050 | 6.760 | 2,199,757 |
| 2025-12-23 | 6.950 | 7.150 | 6.950 | 7.100 | 6.808 | 3,353,891 |
| 2025-12-22 | 6.950 | 7.050 | 6.900 | 7.000 | 6.712 | 3,820,852 |
| 2025-12-19 | 6.900 | 6.950 | 6.850 | 6.850 | 6.568 | 1,853,429 |
| 2025-12-18 | 7.050 | 7.050 | 6.850 | 6.850 | 6.568 | 4,632,191 |
| 2025-12-17 | 6.950 | 7.150 | 6.950 | 7.000 | 6.712 | 3,434,531 |
| 2025-12-16 | 7.000 | 7.100 | 6.900 | 6.950 | 6.664 | 4,722,878 |
| 2025-12-15 | 6.900 | 7.000 | 6.850 | 7.000 | 6.712 | 1,622,301 |
| 2025-12-12 | 6.900 | 7.100 | 6.900 | 6.900 | 6.616 | 4,670,622 |
| 2025-12-11 | 6.950 | 6.950 | 6.750 | 6.900 | 6.616 | 3,809,274 |
| 2025-12-09 | 6.900 | 6.950 | 6.750 | 6.950 | 6.664 | 3,248,651 |
| 2025-12-08 | 6.950 | 7.000 | 6.850 | 6.900 | 6.616 | 2,141,570 |
| 2025-12-04 | 7.050 | 7.100 | 6.950 | 6.950 | 6.664 | 2,282,516 |
| 2025-12-03 | 7.150 | 7.200 | 7.050 | 7.050 | 6.760 | 2,522,012 |
| 2025-12-02 | 7.250 | 7.250 | 7.150 | 7.150 | 6.856 | 2,093,089 |
| 2025-12-01 | 7.150 | 7.300 | 7.050 | 7.200 | 6.904 | 4,112,692 |
| 2025-11-28 | 6.950 | 7.200 | 6.900 | 7.150 | 6.856 | 2,310,705 |
| 2025-11-27 | 6.950 | 6.950 | 6.850 | 6.950 | 6.664 | 733,999 |
| 2025-11-26 | 6.950 | 6.950 | 6.850 | 6.900 | 6.616 | 1,122,378 |
| 2025-11-25 | 6.850 | 6.950 | 6.850 | 6.900 | 6.616 | 1,749,543 |
| 2025-11-24 | 7.000 | 7.000 | 6.850 | 6.850 | 6.568 | 2,380,454 |
| 2025-11-21 | 7.150 | 7.150 | 6.850 | 7.000 | 6.712 | 4,131,111 |
| 2025-11-20 | 7.100 | 7.200 | 7.050 | 7.150 | 6.856 | 1,937,805 |
| 2025-11-19 | 7.200 | 7.200 | 7.050 | 7.050 | 6.760 | 1,713,594 |
| 2025-11-18 | 7.200 | 7.200 | 7.100 | 7.200 | 6.904 | 1,242,344 |
| 2025-11-17 | 7.100 | 7.250 | 7.050 | 7.200 | 6.904 | 2,157,105 |
| 2025-11-14 | 7.300 | 7.350 | 7.050 | 7.050 | 6.760 | 4,273,918 |
| 2025-11-13 | 7.300 | 7.350 | 7.250 | 7.350 | 7.047 | 1,598,265 |
| 2025-11-12 | 7.450 | 7.450 | 7.200 | 7.250 | 6.952 | 2,985,927 |
| 2025-11-11 | 7.450 | 7.500 | 7.350 | 7.500 | 7.191 | 2,224,964 |
| 2025-11-10 | 7.450 | 7.550 | 7.400 | 7.500 | 7.191 | 1,727,921 |
| 2025-11-07 | 7.500 | 7.550 | 7.450 | 7.450 | 7.143 | 1,073,293 |
| 2025-11-06 | 7.550 | 7.600 | 7.400 | 7.500 | 7.191 | 2,529,075 |
| 2025-11-05 | 7.500 | 7.550 | 7.350 | 7.450 | 7.143 | 4,591,748 |
| 2025-11-04 | 7.650 | 7.650 | 7.450 | 7.550 | 7.239 | 4,834,489 |
| 2025-11-03 | 8.000 | 8.100 | 7.600 | 7.600 | 7.287 | 9,032,332 |
| 2025-10-31 | 8.000 | 8.100 | 7.950 | 8.000 | 7.671 | 2,601,289 |
| 2025-10-30 | 8.200 | 8.250 | 8.000 | 8.000 | 7.671 | 5,996,092 |
| 2025-10-29 | 8.350 | 8.450 | 8.200 | 8.200 | 7.862 | 2,814,172 |
| 2025-10-28 | 8.450 | 8.500 | 8.300 | 8.350 | 8.006 | 5,663,687 |
| 2025-10-27 | 8.500 | 8.750 | 8.450 | 8.450 | 8.102 | 6,598,438 |
| 2025-10-24 | 8.750 | 8.750 | 8.450 | 8.500 | 8.150 | 10,040,260 |
| 2025-10-22 | 8.750 | 8.850 | 8.700 | 8.750 | 8.390 | 2,522,690 |
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.