PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	9.550	9.600	9.300	9.300	8.519	4,424,869
2024-10-22	9.800	9.850	9.550	9.550	8.748	4,553,892
2024-10-21	9.800	9.900	9.700	9.750	8.931	4,682,655
2024-10-18	10.100	10.100	9.850	9.900	9.069	3,538,859
2024-10-17	10.000	10.400	9.950	10.100	9.252	5,419,524
2024-10-16	9.750	10.100	9.750	9.850	9.023	5,869,343
2024-10-15	10.000	10.200	9.750	9.750	8.931	9,894,631
2024-10-11	10.300	10.300	10.100	10.100	9.252	2,325,132
2024-10-10	10.300	10.400	10.200	10.200	9.343	1,340,373
2024-10-09	10.200	10.400	10.200	10.300	9.435	2,172,967
2024-10-08	10.200	10.300	10.200	10.200	9.343	2,766,858
2024-10-07	10.200	10.300	10.100	10.200	9.343	2,073,337
2024-10-04	10.200	10.300	10.000	10.200	9.343	4,516,863
2024-10-03	10.200	10.500	10.100	10.200	9.343	4,992,374
2024-10-02	10.300	10.400	10.100	10.200	9.343	3,784,731
2024-10-01	10.300	10.400	10.200	10.400	9.527	2,206,824
2024-09-30	10.400	10.400	10.200	10.300	9.435	3,629,708
2024-09-27	10.400	10.500	10.300	10.500	9.618	6,662,285
2024-09-26	10.100	10.500	10.100	10.400	9.527	5,190,970
2024-09-25	10.400	10.400	10.100	10.200	9.343	4,316,419
2024-09-24	10.500	10.500	10.200	10.300	9.435	2,199,232
2024-09-23	10.300	10.400	10.200	10.400	9.527	3,224,472
2024-09-20	10.400	10.600	10.400	10.400	9.527	6,540,142
2024-09-19	10.300	10.700	10.300	10.400	9.527	14,192,100
2024-09-18	10.100	10.300	10.000	10.200	9.343	6,677,621
2024-09-17	10.200	10.200	10.000	10.000	9.160	4,980,050
2024-09-16	10.100	10.300	10.100	10.200	9.343	3,482,647
2024-09-13	10.200	10.400	10.100	10.100	9.252	7,588,762
2024-09-12	10.100	10.400	10.000	10.200	9.343	7,204,955
2024-09-11	10.100	10.100	9.900	10.000	9.160	8,241,297
2024-09-10	10.100	10.200	9.850	10.000	9.160	5,098,928
2024-09-09	9.950	10.100	9.750	10.100	9.252	9,071,844
2024-09-06	9.300	9.700	9.250	9.700	8.885	13,195,540
2024-09-05	9.150	9.350	9.150	9.250	8.473	12,128,840
2024-09-04	8.850	9.200	8.800	9.100	8.336	10,346,170
2024-09-03	8.800	8.950	8.750	8.950	8.198	10,621,590
2024-09-02	8.600	8.800	8.550	8.700	7.969	6,457,631
2024-08-30	9.050	9.100	8.450	8.450	7.740	34,248,727
2024-08-29	8.900	9.150	8.900	9.050	8.290	7,447,778
2024-08-28	8.800	8.900	8.700	8.800	8.061	3,969,534
2024-08-27	8.800	8.800	8.650	8.750	8.015	4,167,204
2024-08-26	8.900	8.900	8.700	8.750	8.015	3,985,109
2024-08-23	8.800	8.850	8.700	8.850	8.107	4,333,001
2024-08-22	8.850	8.850	8.750	8.800	8.061	1,805,980
2024-08-21	8.700	8.850	8.600	8.750	8.015	4,998,146
2024-08-20	8.550	8.700	8.500	8.700	7.969	6,735,110
2024-08-19	8.250	8.450	8.200	8.450	7.740	3,084,442
2024-08-16	8.250	8.300	8.150	8.200	7.511	891,614
2024-08-15	8.250	8.300	8.100	8.200	7.511	2,540,036
2024-08-14	8.050	8.350	8.050	8.350	7.649	7,397,227
2024-08-13	8.150	8.150	8.000	8.050	7.374	5,722,769
2024-08-09	8.000	8.050	7.850	7.950	7.282	2,903,621
2024-08-08	8.000	8.000	7.850	8.000	7.328	2,170,651
2024-08-07	7.750	7.950	7.750	7.950	7.282	2,644,096
2024-08-06	7.750	7.800	7.700	7.750	7.099	2,118,246
2024-08-05	7.750	7.850	7.650	7.750	7.099	5,394,147
2024-08-02	7.900	8.000	7.850	7.900	7.237	2,596,328
2024-08-01	7.950	8.050	7.900	7.900	7.237	3,158,962
2024-07-31	7.950	8.000	7.850	7.900	7.237	4,188,135
2024-07-30	7.850	7.950	7.850	7.850	7.191	2,179,184

← NewerPage 9 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.