PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.000	9.000	8.600	8.800	8.438	8,334,817
2025-10-20	8.850	9.000	8.800	8.950	8.582	2,877,978
2025-10-17	9.200	9.250	8.900	8.900	8.534	5,126,352
2025-10-16	9.300	9.350	9.200	9.200	8.821	4,831,242
2025-10-15	8.900	9.500	8.850	9.500	9.109	7,454,456
2025-10-14	9.150	9.150	8.850	8.850	8.486	5,225,156
2025-10-10	9.150	9.200	9.050	9.150	8.773	3,149,284
2025-10-09	9.200	9.250	9.100	9.150	8.773	3,083,780
2025-10-08	9.250	9.400	9.200	9.250	8.869	3,513,240
2025-10-07	9.000	9.250	8.950	9.250	8.869	4,028,558
2025-10-06	9.050	9.150	8.900	9.000	8.629	2,567,865
2025-10-03	9.150	9.200	9.050	9.050	8.677	4,692,270
2025-10-02	9.250	9.350	9.100	9.150	8.773	8,377,391
2025-10-01	9.200	9.250	9.050	9.250	8.869	4,890,934
2025-09-30	9.150	9.400	9.100	9.200	8.821	10,297,830
2025-09-29	9.000	9.150	8.950	9.150	8.773	5,570,660
2025-09-26	8.900	9.150	8.900	9.100	8.725	10,006,630
2025-09-25	8.800	8.900	8.750	8.900	8.534	3,289,175
2025-09-24	8.650	8.800	8.650	8.800	8.438	2,850,862
2025-09-23	8.700	8.850	8.600	8.700	8.342	4,941,862
2025-09-22	8.900	9.050	8.700	8.700	8.342	9,063,517
2025-09-19	8.900	9.050	8.850	8.900	8.534	6,546,094
2025-09-18	9.050	9.050	8.800	9.000	8.629	6,515,248
2025-09-17	8.800	9.100	8.700	9.000	8.629	12,406,950
2025-09-16	8.550	8.900	8.550	8.800	8.438	11,804,520
2025-09-15	8.400	8.500	8.300	8.500	8.150	4,628,349
2025-09-12	8.450	8.450	8.300	8.400	8.054	2,559,156
2025-09-11	8.350	8.450	8.350	8.450	8.102	3,554,605
2025-09-10	8.400	8.450	8.250	8.400	8.054	6,035,636
2025-09-09	8.500	8.550	8.200	8.400	8.054	9,056,849
2025-09-08	8.400	8.700	8.400	8.500	8.150	11,454,890
2025-09-05	8.150	8.750	8.000	8.450	8.102	28,470,410
2025-09-04	7.800	8.050	7.800	7.950	7.623	11,228,800
2025-09-03	7.650	7.950	7.650	7.700	7.383	10,235,200
2025-09-02	7.650	7.850	7.600	7.700	7.383	6,142,178
2025-09-01	7.700	7.700	7.600	7.650	7.335	3,405,321
2025-08-29	7.750	7.900	7.600	7.750	7.431	9,624,370
2025-08-28	7.800	7.800	7.650	7.700	7.383	4,367,470
2025-08-27	7.550	7.850	7.500	7.800	7.479	15,934,180
2025-08-26	7.400	7.450	7.300	7.450	7.143	5,573,358
2025-08-25	7.200	7.400	7.200	7.350	7.047	8,077,910
2025-08-22	7.000	7.250	6.950	7.150	6.856	4,457,481
2025-08-21	7.050	7.150	7.000	7.000	6.712	3,422,025
2025-08-20	6.800	7.050	6.800	7.050	6.760	2,846,682
2025-08-19	6.950	7.000	6.800	6.800	6.520	3,228,372
2025-08-18	6.950	7.150	6.900	6.950	6.664	2,952,925
2025-08-15	6.950	7.050	6.800	7.000	6.712	4,814,776
2025-08-14	7.100	7.100	6.900	6.900	6.616	5,605,735
2025-08-13	6.850	7.100	6.850	7.050	6.760	9,947,417
2025-08-08	6.800	6.800	6.650	6.750	6.472	2,744,361
2025-08-07	6.950	7.000	6.700	6.800	6.520	6,216,292
2025-08-06	6.550	6.850	6.550	6.850	6.568	5,841,885
2025-08-05	6.550	6.650	6.550	6.550	6.280	5,728,190
2025-08-04	6.550	6.650	6.450	6.550	6.280	4,955,997
2025-08-01	6.800	6.850	6.550	6.550	6.280	5,511,745
2025-07-31	6.850	6.850	6.700	6.750	6.472	7,059,554
2025-07-30	6.650	6.900	6.600	6.850	6.568	6,055,627
2025-07-29	6.450	6.600	6.400	6.600	6.328	4,921,044
2025-07-25	6.450	6.500	6.400	6.400	6.137	793,132
2025-07-24	6.500	6.600	6.400	6.450	6.184	3,079,393

← NewerPage 5 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.