PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	7.600	7.700	7.550	7.600	7.041	1,248,973
2025-01-21	7.550	7.650	7.500	7.600	7.041	1,485,206
2025-01-20	7.650	7.650	7.450	7.500	6.948	2,799,345
2025-01-17	7.800	7.800	7.650	7.650	7.087	1,908,732
2025-01-16	7.900	7.900	7.750	7.800	7.226	1,586,685
2025-01-15	7.700	7.800	7.650	7.800	7.226	2,200,169
2025-01-14	7.800	7.850	7.700	7.700	7.134	2,273,512
2025-01-13	7.750	7.850	7.700	7.750	7.180	2,337,282
2025-01-10	7.850	7.850	7.700	7.750	7.180	4,317,217
2025-01-09	8.150	8.150	7.850	7.850	7.273	4,157,163
2025-01-08	8.350	8.400	8.100	8.150	7.550	3,387,754
2025-01-07	8.450	8.450	8.350	8.350	7.736	2,123,569
2025-01-06	8.400	8.500	8.250	8.500	7.875	4,114,721
2025-01-03	8.350	8.550	8.300	8.400	7.782	4,392,469
2025-01-02	8.250	8.350	8.200	8.350	7.736	2,202,096
2024-12-30	8.350	8.350	8.150	8.200	7.597	1,447,062
2024-12-27	8.300	8.400	8.250	8.300	7.689	1,831,137
2024-12-26	8.300	8.350	8.250	8.300	7.689	1,183,910
2024-12-25	8.300	8.350	8.200	8.300	7.689	1,730,548
2024-12-24	8.150	8.250	8.100	8.250	7.643	1,329,111
2024-12-23	8.050	8.150	8.000	8.100	7.504	1,083,806
2024-12-20	8.000	8.100	7.900	8.000	7.411	2,329,012
2024-12-19	8.050	8.100	8.000	8.000	7.411	1,446,033
2024-12-18	8.100	8.200	8.100	8.100	7.504	1,245,110
2024-12-17	8.350	8.350	8.050	8.100	7.504	4,494,659
2024-12-16	8.350	8.500	8.200	8.350	7.736	3,877,396
2024-12-13	8.250	8.300	8.200	8.300	7.689	2,408,937
2024-12-12	8.400	8.450	8.200	8.250	7.643	3,226,756
2024-12-11	8.450	8.500	8.400	8.400	7.782	1,495,233
2024-12-09	8.550	8.550	8.350	8.400	7.782	3,494,745
2024-12-06	8.600	8.650	8.500	8.550	7.921	1,331,929
2024-12-04	8.650	8.750	8.550	8.550	7.921	2,790,960
2024-12-03	8.550	8.750	8.550	8.700	8.060	3,131,937
2024-12-02	8.500	8.650	8.450	8.600	7.967	2,666,227
2024-11-29	8.600	8.750	8.550	8.650	8.014	2,257,608
2024-11-28	8.550	8.600	8.550	8.550	7.921	1,182,344
2024-11-27	8.650	8.650	8.400	8.500	7.875	3,034,622
2024-11-26	8.800	8.900	8.650	8.650	8.014	2,547,720
2024-11-25	9.150	9.150	8.850	8.900	8.153	4,224,081
2024-11-22	9.050	9.200	9.050	9.050	8.290	1,400,876
2024-11-21	9.200	9.200	9.000	9.050	8.290	1,735,818
2024-11-20	9.300	9.350	9.100	9.200	8.427	2,016,489
2024-11-19	9.300	9.400	9.200	9.300	8.519	1,960,856
2024-11-18	9.200	9.300	9.100	9.250	8.473	1,623,210
2024-11-15	9.450	9.500	9.200	9.200	8.427	3,483,069
2024-11-14	9.300	9.550	9.250	9.500	8.702	6,178,820
2024-11-13	9.050	9.400	9.000	9.350	8.565	5,487,096
2024-11-12	9.100	9.100	8.850	8.900	8.153	4,305,732
2024-11-11	9.150	9.150	9.000	9.000	8.244	1,521,663
2024-11-08	9.100	9.200	9.000	9.200	8.427	2,523,275
2024-11-07	9.200	9.300	8.950	9.000	8.244	5,803,880
2024-11-06	9.450	9.500	9.150	9.150	8.382	5,482,649
2024-11-05	9.500	9.550	9.350	9.450	8.656	2,730,338
2024-11-04	9.550	9.650	9.500	9.500	8.702	1,991,522
2024-11-01	9.600	9.650	9.500	9.600	8.794	2,099,421
2024-10-31	9.500	9.650	9.500	9.650	8.840	3,418,658
2024-10-30	9.450	9.600	9.400	9.500	8.702	2,546,471
2024-10-29	9.550	9.650	9.450	9.500	8.702	2,888,869
2024-10-28	9.450	9.800	9.450	9.650	8.840	5,357,513
2024-10-25	9.350	9.550	9.300	9.450	8.656	4,000,169

← NewerPage 8 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.