PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.550	6.700	6.550	6.700	6.424	1,702,141
2025-04-21	6.650	6.650	6.500	6.600	6.328	1,750,042
2025-04-18	6.600	6.650	6.500	6.600	6.328	3,253,611
2025-04-17	6.550	6.650	6.450	6.550	6.280	3,723,032
2025-04-16	6.450	6.650	6.400	6.550	6.280	5,098,089
2025-04-11	6.450	6.550	6.400	6.400	6.137	1,297,673
2025-04-10	6.500	6.600	6.300	6.500	6.232	3,669,222
2025-04-09	6.150	6.350	6.150	6.250	5.993	2,614,424
2025-04-08	6.500	6.500	6.150	6.150	5.897	3,826,831
2025-04-04	6.900	6.900	6.650	6.650	6.376	3,287,203
2025-04-03	6.750	6.900	6.650	6.900	6.616	1,851,896
2025-04-02	6.700	6.850	6.700	6.800	6.520	1,446,018
2025-04-01	6.950	7.000	6.700	6.700	6.424	2,428,382
2025-03-31	6.750	6.850	6.700	6.800	6.520	2,250,826
2025-03-28	7.000	7.000	6.850	6.900	6.616	1,376,157
2025-03-27	7.000	7.050	6.950	6.950	6.664	1,382,026
2025-03-26	7.050	7.150	7.000	7.000	6.712	3,162,725
2025-03-25	7.150	7.200	7.000	7.050	6.760	1,071,324
2025-03-24	6.950	7.200	6.900	7.200	6.904	3,965,615
2025-03-21	6.900	6.950	6.800	6.950	6.664	2,710,808
2025-03-20	6.850	6.950	6.750	6.900	6.616	3,444,620
2025-03-19	6.750	6.900	6.700	6.800	6.520	3,782,391
2025-03-18	6.800	6.850	6.650	6.750	6.472	2,356,379
2025-03-17	6.900	6.900	6.700	6.750	6.472	2,165,943
2025-03-14	6.700	6.850	6.700	6.850	6.568	2,459,290
2025-03-13	6.850	6.900	6.650	6.700	6.424	4,890,134
2025-03-12	7.100	7.100	6.850	6.850	6.568	3,280,174
2025-03-11	6.950	7.100	6.800	7.100	6.808	5,177,713
2025-03-10	7.150	7.200	7.000	7.050	6.760	4,070,419
2025-03-07	7.300	7.400	7.250	7.400	6.856	2,547,074
2025-03-06	7.450	7.500	7.200	7.350	6.809	4,089,323
2025-03-05	7.100	7.500	7.050	7.450	6.902	5,967,741
2025-03-04	7.100	7.150	6.950	7.100	6.578	3,729,062
2025-03-03	7.250	7.250	7.050	7.100	6.578	2,427,513
2025-02-28	7.050	7.300	7.050	7.200	6.670	2,803,874
2025-02-27	7.550	7.600	7.350	7.350	6.809	1,533,966
2025-02-26	7.250	7.600	7.250	7.600	7.041	4,131,592
2025-02-25	7.500	7.500	7.250	7.300	6.763	2,545,212
2025-02-24	7.500	7.550	7.400	7.500	6.948	1,747,235
2025-02-21	7.700	7.700	7.500	7.650	7.087	1,825,196
2025-02-20	7.700	7.700	7.500	7.700	7.134	3,221,405
2025-02-19	7.550	7.800	7.500	7.750	7.180	3,196,462
2025-02-18	7.350	7.600	7.300	7.550	6.995	3,432,006
2025-02-17	7.050	7.250	7.050	7.250	6.717	1,679,802
2025-02-14	7.100	7.200	7.000	7.100	6.578	3,002,454
2025-02-13	7.100	7.250	7.000	7.050	6.531	5,126,663
2025-02-11	7.150	7.150	7.000	7.100	6.578	1,615,176
2025-02-10	7.100	7.150	6.950	7.150	6.624	1,249,961
2025-02-07	6.900	7.100	6.800	7.100	6.578	3,845,944
2025-02-06	7.300	7.300	6.850	6.850	6.346	3,891,369
2025-02-05	7.400	7.450	7.300	7.300	6.763	497,569
2025-02-04	7.350	7.500	7.300	7.400	6.856	2,069,532
2025-02-03	7.250	7.350	7.150	7.350	6.809	2,547,212
2025-01-31	7.750	7.750	7.450	7.450	6.902	2,839,764
2025-01-30	7.800	7.800	7.650	7.700	7.134	834,164
2025-01-29	7.800	7.800	7.700	7.700	7.134	848,545
2025-01-28	7.750	7.800	7.600	7.800	7.226	1,824,901
2025-01-27	7.600	7.800	7.550	7.750	7.180	2,592,352
2025-01-24	7.550	7.600	7.450	7.600	7.041	1,354,094
2025-01-23	7.600	7.650	7.500	7.500	6.948	1,335,971

← NewerPage 7 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.