PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.350	6.550	6.350	6.500	6.232	3,985,194
2025-07-22	6.550	6.550	6.300	6.350	6.089	3,654,539
2025-07-21	6.500	6.600	6.400	6.500	6.232	3,520,391
2025-07-18	6.600	6.650	6.450	6.500	6.232	3,750,604
2025-07-17	6.250	6.500	6.250	6.500	6.232	7,445,107
2025-07-16	6.250	6.300	6.200	6.250	5.993	3,464,584
2025-07-15	5.900	6.250	5.900	6.250	5.993	7,943,031
2025-07-14	5.800	5.950	5.750	5.900	5.657	2,319,971
2025-07-11	5.700	5.850	5.700	5.850	5.609	3,608,911
2025-07-09	5.750	5.800	5.700	5.700	5.465	1,466,527
2025-07-08	5.700	5.850	5.700	5.800	5.561	1,542,622
2025-07-07	5.750	5.800	5.650	5.750	5.513	2,525,796
2025-07-04	5.900	5.950	5.800	5.850	5.609	1,217,193
2025-07-03	5.750	5.950	5.750	5.900	5.657	3,457,007
2025-07-02	5.800	5.800	5.650	5.750	5.513	2,356,918
2025-07-01	5.750	5.800	5.600	5.800	5.561	3,098,477
2025-06-30	5.750	5.750	5.600	5.700	5.465	3,453,136
2025-06-27	5.850	5.900	5.700	5.700	5.465	1,816,418
2025-06-26	5.850	5.950	5.750	5.900	5.657	2,211,762
2025-06-25	5.800	5.850	5.700	5.850	5.609	1,902,314
2025-06-24	5.600	5.750	5.600	5.750	5.513	2,831,052
2025-06-23	5.500	5.650	5.450	5.500	5.274	5,388,609
2025-06-20	6.000	6.050	5.750	5.750	5.513	5,260,677
2025-06-19	6.100	6.100	6.000	6.000	5.753	1,826,600
2025-06-18	6.200	6.250	6.150	6.150	5.897	1,368,693
2025-06-17	6.250	6.300	6.150	6.200	5.945	1,277,330
2025-06-16	6.300	6.300	6.200	6.200	5.945	1,331,573
2025-06-13	6.350	6.350	6.250	6.250	5.993	1,435,061
2025-06-12	6.350	6.450	6.300	6.350	6.089	1,998,466
2025-06-11	6.200	6.350	6.150	6.350	6.089	2,561,162
2025-06-10	6.150	6.200	6.100	6.200	5.945	1,333,747
2025-06-09	6.150	6.250	6.100	6.100	5.849	2,476,281
2025-06-06	6.100	6.150	6.000	6.100	5.849	1,945,353
2025-06-05	6.100	6.100	6.000	6.050	5.801	2,380,144
2025-06-04	6.350	6.350	6.000	6.100	5.849	6,594,822
2025-05-30	6.300	6.350	6.250	6.300	6.041	1,353,951
2025-05-29	6.450	6.450	6.250	6.300	6.041	2,919,249
2025-05-28	6.400	6.450	6.300	6.350	6.089	2,644,962
2025-05-27	6.450	6.450	6.300	6.400	6.137	2,000,413
2025-05-26	6.400	6.450	6.350	6.400	6.137	1,510,906
2025-05-23	6.400	6.500	6.350	6.400	6.137	1,971,157
2025-05-22	6.450	6.500	6.350	6.350	6.089	2,158,901
2025-05-21	6.550	6.650	6.450	6.450	6.184	2,384,913
2025-05-20	6.600	6.650	6.500	6.500	6.232	3,610,685
2025-05-19	6.300	6.550	6.300	6.500	6.232	6,133,664
2025-05-16	6.450	6.500	6.300	6.300	6.041	5,188,814
2025-05-15	6.900	6.900	6.350	6.400	6.137	12,870,170
2025-05-14	6.850	7.050	6.850	6.900	6.616	2,781,476
2025-05-13	7.250	7.300	6.950	7.050	6.760	3,943,418
2025-05-09	7.200	7.250	7.100	7.250	6.952	1,984,770
2025-05-08	7.200	7.300	7.150	7.200	6.904	3,907,645
2025-05-07	7.100	7.250	7.100	7.200	6.904	4,629,640
2025-05-06	7.250	7.250	7.000	7.000	6.712	2,409,442
2025-05-02	7.100	7.250	7.050	7.150	6.856	5,179,303
2025-04-30	7.100	7.100	7.000	7.050	6.760	2,665,033
2025-04-29	6.900	7.100	6.900	7.050	6.760	5,193,154
2025-04-28	6.800	6.950	6.800	6.850	6.568	2,064,280
2025-04-25	6.850	6.900	6.750	6.800	6.520	1,467,893
2025-04-24	6.700	6.800	6.600	6.750	6.472	2,183,312
2025-04-23	6.800	6.800	6.650	6.650	6.376	2,130,080

← NewerPage 6 of 21 · 1,212 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.