Skip to content

See inside every stock. Pro

S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.03▼ 0.72%

← PTG.BK stock page

PTG Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	14.700	14.800	14.600	14.600	12.285	7,399,600
2021-11-09	14.500	14.700	14.500	14.700	12.369	7,751,200
2021-11-08	14.600	14.700	14.400	14.600	12.285	8,443,800
2021-11-05	14.800	14.900	14.500	14.600	12.285	8,346,300
2021-11-04	14.500	14.900	14.300	14.800	12.453	11,372,000
2021-11-03	14.700	14.800	14.300	14.400	12.116	15,277,000
2021-11-02	14.900	15.000	14.600	14.600	12.285	26,346,801
2021-11-01	15.700	15.700	14.700	14.900	12.537	59,400,000
2021-10-29	15.700	15.800	15.500	15.600	13.126	18,137,100
2021-10-28	15.600	15.800	15.400	15.700	13.210	18,311,100
2021-10-27	15.500	15.600	15.400	15.500	13.042	8,431,000
2021-10-26	15.600	15.800	15.500	15.500	13.042	15,778,600
2021-10-25	15.600	15.700	15.400	15.600	13.126	8,109,500
2021-10-21	15.600	15.700	15.400	15.500	13.042	27,356,801
2021-10-20	15.800	15.800	15.500	15.700	13.210	17,456,801
2021-10-19	15.800	16.000	15.600	15.700	13.210	20,454,199
2021-10-18	16.000	16.100	15.800	15.800	13.294	11,016,300
2021-10-15	15.800	16.300	15.800	15.900	13.378	26,941,100
2021-10-14	15.900	16.000	15.800	15.800	13.294	17,837,600

← NewerPage 21 of 21 · 1,219 trading days

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.