PTG Energy PCL (BKK:PTG)
Thailand · Delayed Price · Currency is THB 8.40
-0.05 (-0.59%)
Sep 12, 2025, 4:36 PM ICT
PTG Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.45 | 8.45 | 8.30 | 8.40 | 8.40 | -0.59% | 2,559,156 |
| Sep 11, 2025 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 0.60% | 3,554,605 |
| Sep 10, 2025 | 8.40 | 8.45 | 8.25 | 8.40 | 8.40 | - | 6,035,636 |
| Sep 9, 2025 | 8.50 | 8.55 | 8.20 | 8.40 | 8.40 | -1.18% | 9,056,849 |
| Sep 8, 2025 | 8.40 | 8.70 | 8.40 | 8.50 | 8.50 | 0.59% | 11,454,890 |
| Sep 5, 2025 | 8.15 | 8.75 | 8.00 | 8.45 | 8.45 | 6.29% | 28,470,419 |
| Sep 4, 2025 | 7.80 | 8.05 | 7.80 | 7.95 | 7.95 | 3.25% | 11,228,802 |
| Sep 3, 2025 | 7.65 | 7.95 | 7.65 | 7.70 | 7.70 | - | 10,235,204 |
| Sep 2, 2025 | 7.65 | 7.85 | 7.60 | 7.70 | 7.70 | 0.65% | 6,142,178 |
| Sep 1, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | -1.29% | 3,405,321 |
| Aug 29, 2025 | 7.75 | 7.90 | 7.60 | 7.75 | 7.75 | 0.65% | 9,624,370 |
| Aug 28, 2025 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | -1.28% | 4,367,470 |
| Aug 27, 2025 | 7.55 | 7.85 | 7.50 | 7.80 | 7.80 | 4.70% | 15,934,182 |
| Aug 26, 2025 | 7.40 | 7.45 | 7.30 | 7.45 | 7.45 | 1.36% | 5,573,358 |
| Aug 25, 2025 | 7.20 | 7.40 | 7.20 | 7.35 | 7.35 | 2.80% | 8,077,910 |
| Aug 22, 2025 | 7.00 | 7.25 | 6.95 | 7.15 | 7.15 | 2.14% | 4,457,481 |
| Aug 21, 2025 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | -0.71% | 3,422,025 |
| Aug 20, 2025 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 3.68% | 2,846,682 |
| Aug 19, 2025 | 6.95 | 7.00 | 6.80 | 6.80 | 6.80 | -2.16% | 3,228,372 |
| Aug 18, 2025 | 6.95 | 7.15 | 6.90 | 6.95 | 6.95 | -0.71% | 2,952,925 |
| Aug 15, 2025 | 6.95 | 7.05 | 6.80 | 7.00 | 7.00 | 1.45% | 4,814,776 |
| Aug 14, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -2.13% | 5,605,735 |
| Aug 13, 2025 | 6.85 | 7.10 | 6.85 | 7.05 | 7.05 | 4.44% | 9,947,417 |
| Aug 8, 2025 | 6.80 | 6.80 | 6.65 | 6.75 | 6.75 | -0.74% | 2,744,361 |
| Aug 7, 2025 | 6.95 | 7.00 | 6.70 | 6.80 | 6.80 | -0.73% | 6,216,292 |
| Aug 6, 2025 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 4.58% | 5,841,885 |
| Aug 5, 2025 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | - | 5,728,190 |
| Aug 4, 2025 | 6.55 | 6.65 | 6.45 | 6.55 | 6.55 | - | 4,955,997 |
| Aug 1, 2025 | 6.80 | 6.85 | 6.55 | 6.55 | 6.55 | -2.96% | 5,511,745 |
| Jul 31, 2025 | 6.85 | 6.85 | 6.70 | 6.75 | 6.75 | -1.46% | 7,059,554 |
| Jul 30, 2025 | 6.65 | 6.90 | 6.60 | 6.85 | 6.85 | 3.79% | 6,055,627 |
| Jul 29, 2025 | 6.45 | 6.60 | 6.40 | 6.60 | 6.60 | 3.12% | 4,921,044 |
| Jul 25, 2025 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 793,132 |
| Jul 24, 2025 | 6.50 | 6.60 | 6.40 | 6.45 | 6.45 | -0.77% | 3,079,393 |
| Jul 23, 2025 | 6.35 | 6.55 | 6.35 | 6.50 | 6.50 | 2.36% | 3,985,194 |
| Jul 22, 2025 | 6.55 | 6.55 | 6.30 | 6.35 | 6.35 | -2.31% | 3,654,539 |
| Jul 21, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 3,520,391 |
| Jul 18, 2025 | 6.60 | 6.65 | 6.45 | 6.50 | 6.50 | - | 3,750,604 |
| Jul 17, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 4.00% | 7,445,107 |
| Jul 16, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 3,464,584 |
| Jul 15, 2025 | 5.90 | 6.25 | 5.90 | 6.25 | 6.25 | 5.93% | 7,943,031 |
| Jul 14, 2025 | 5.80 | 5.95 | 5.75 | 5.90 | 5.90 | 0.85% | 2,319,971 |
| Jul 11, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 2.63% | 3,608,911 |
| Jul 9, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 1,466,527 |
| Jul 8, 2025 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | 0.87% | 1,542,622 |
| Jul 7, 2025 | 5.75 | 5.80 | 5.65 | 5.75 | 5.75 | -1.71% | 2,525,796 |
| Jul 4, 2025 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 1,217,193 |
| Jul 3, 2025 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | 2.61% | 3,457,007 |
| Jul 2, 2025 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | -0.86% | 2,356,918 |
| Jul 1, 2025 | 5.75 | 5.80 | 5.60 | 5.80 | 5.80 | 1.75% | 3,098,477 |