PTG Energy PCL (BKK:PTG)
Thailand flag Thailand · Delayed Price · Currency is THB
8.35
-0.10 (-1.18%)
Oct 28, 2025, 4:37 PM ICT

PTG Energy PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20258.458.508.308.358.35-1.18%5,663,687
Oct 27, 20258.508.758.458.458.45-0.59%6,598,438
Oct 24, 20258.758.758.458.508.50-2.86%10,040,260
Oct 22, 20258.758.858.708.758.75-0.57%2,522,690
Oct 21, 20259.009.008.608.808.80-1.68%8,334,817
Oct 20, 20258.859.008.808.958.950.56%2,877,978
Oct 17, 20259.209.258.908.908.90-3.26%5,126,352
Oct 16, 20259.309.359.209.209.20-3.16%4,831,242
Oct 15, 20258.909.508.859.509.507.34%7,454,456
Oct 14, 20259.159.158.858.858.85-3.28%5,225,156
Oct 10, 20259.159.209.059.159.15-3,149,284
Oct 9, 20259.209.259.109.159.15-1.08%3,083,780
Oct 8, 20259.259.409.209.259.25-3,513,240
Oct 7, 20259.009.258.959.259.252.78%4,028,558
Oct 6, 20259.059.158.909.009.00-0.55%2,567,865
Oct 3, 20259.159.209.059.059.05-1.09%4,692,270
Oct 2, 20259.259.359.109.159.15-1.08%8,377,391
Oct 1, 20259.209.259.059.259.250.54%4,890,934
Sep 30, 20259.159.409.109.209.200.55%10,297,837
Sep 29, 20259.009.158.959.159.150.55%5,570,660
Sep 26, 20258.909.158.909.109.102.25%10,006,634
Sep 25, 20258.808.908.758.908.901.14%3,289,175
Sep 24, 20258.658.808.658.808.801.15%2,850,862
Sep 23, 20258.708.858.608.708.70-4,941,862
Sep 22, 20258.909.058.708.708.70-2.25%9,063,517
Sep 19, 20258.909.058.858.908.90-1.11%6,546,094
Sep 18, 20259.059.058.809.009.00-6,515,248
Sep 17, 20258.809.108.709.009.002.27%12,406,958
Sep 16, 20258.558.908.558.808.803.53%11,804,520
Sep 15, 20258.408.508.308.508.501.19%4,628,349
Sep 12, 20258.458.458.308.408.40-0.59%2,559,156
Sep 11, 20258.358.458.358.458.450.60%3,554,605
Sep 10, 20258.408.458.258.408.40-6,035,636
Sep 9, 20258.508.558.208.408.40-1.18%9,056,849
Sep 8, 20258.408.708.408.508.500.59%11,454,890
Sep 5, 20258.158.758.008.458.456.29%28,470,419
Sep 4, 20257.808.057.807.957.953.25%11,228,802
Sep 3, 20257.657.957.657.707.70-10,235,204
Sep 2, 20257.657.857.607.707.700.65%6,142,178
Sep 1, 20257.707.707.607.657.65-1.29%3,405,321
Aug 29, 20257.757.907.607.757.750.65%9,624,370
Aug 28, 20257.807.807.657.707.70-1.28%4,367,470
Aug 27, 20257.557.857.507.807.804.70%15,934,182
Aug 26, 20257.407.457.307.457.451.36%5,573,358
Aug 25, 20257.207.407.207.357.352.80%8,077,910
Aug 22, 20257.007.256.957.157.152.14%4,457,481
Aug 21, 20257.057.157.007.007.00-0.71%3,422,025
Aug 20, 20256.807.056.807.057.053.68%2,846,682
Aug 19, 20256.957.006.806.806.80-2.16%3,228,372
Aug 18, 20256.957.156.906.956.95-0.71%2,952,925