PTG Energy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.850 | 7.900 | 7.700 | 7.800 | 7.800 | 5,623,972 |
| 2026-10-21 | 7.800 | 7.900 | 7.700 | 7.850 | 7.850 | 4,424,626 |
| 2026-10-20 | 8.100 | 8.150 | 7.800 | 7.800 | 7.800 | 13,109,256 |
| 2026-10-19 | 8.150 | 8.150 | 8.050 | 8.150 | 8.150 | 2,187,698 |
| 2026-10-15 | 8.100 | 8.150 | 8.050 | 8.150 | 8.150 | 1,905,300 |
| 2026-10-14 | 8.150 | 8.200 | 8.100 | 8.200 | 8.200 | 3,507,800 |
| 2026-10-12 | 8.250 | 8.250 | 8.100 | 8.100 | 8.100 | 4,634,400 |
| 2026-10-09 | 8.250 | 8.350 | 8.200 | 8.300 | 8.300 | 4,462,707 |
| 2026-10-08 | 8.450 | 8.450 | 8.200 | 8.250 | 8.250 | 6,727,139 |
| 2026-10-07 | 8.350 | 8.500 | 8.350 | 8.500 | 8.500 | 7,959,586 |
| 2026-10-06 | 8.300 | 8.400 | 8.250 | 8.350 | 8.350 | 4,828,162 |
| 2026-10-05 | 8.250 | 8.350 | 8.200 | 8.300 | 8.300 | 5,403,264 |
| 2026-10-02 | 8.250 | 8.500 | 8.200 | 8.250 | 8.250 | 17,053,611 |
| 2026-10-01 | 8.100 | 8.400 | 8.050 | 8.300 | 8.300 | 11,333,636 |
| 2026-09-30 | 8.300 | 8.350 | 8.050 | 8.050 | 8.050 | 13,459,400 |
| 2026-09-29 | 8.350 | 8.550 | 8.200 | 8.300 | 8.300 | 18,505,600 |
| 2026-09-28 | 8.200 | 8.400 | 8.050 | 8.350 | 8.350 | 14,219,000 |
| 2026-09-25 | 8.300 | 8.450 | 8.150 | 8.250 | 8.250 | 12,161,033 |
| 2026-09-24 | 8.550 | 8.600 | 8.250 | 8.300 | 8.300 | 14,649,105 |
| 2026-09-23 | 8.850 | 8.850 | 8.450 | 8.500 | 8.500 | 28,848,588 |
Page 1 of 1 · 20 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.