PTG Energy PCL (BKK:PTG)
Thailand · Delayed Price · Currency is THB 6.55
-0.20 (-2.96%)
Aug 1, 2025, 4:38 PM ICT
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | - | 3,453,136 |
| Jun 27, 2025 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 1,816,418 |
| Jun 26, 2025 | 5.85 | 5.95 | 5.75 | 5.90 | 5.90 | 0.85% | 2,211,762 |
| Jun 25, 2025 | 5.80 | 5.85 | 5.70 | 5.85 | 5.85 | 1.74% | 1,902,314 |
| Jun 24, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 4.55% | 2,831,052 |
| Jun 23, 2025 | 5.50 | 5.65 | 5.45 | 5.50 | 5.50 | -4.35% | 5,388,609 |
| Jun 20, 2025 | 6.00 | 6.05 | 5.75 | 5.75 | 5.75 | -4.17% | 5,260,677 |
| Jun 19, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -2.44% | 1,826,600 |
| Jun 18, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 1,368,693 |
| Jun 17, 2025 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | - | 1,277,330 |
| Jun 16, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 1,331,573 |
| Jun 13, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 1,435,061 |
| Jun 12, 2025 | 6.35 | 6.45 | 6.30 | 6.35 | 6.35 | - | 1,998,466 |
| Jun 11, 2025 | 6.20 | 6.35 | 6.15 | 6.35 | 6.35 | 2.42% | 2,561,162 |
| Jun 10, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 1,333,747 |
| Jun 9, 2025 | 6.15 | 6.25 | 6.10 | 6.10 | 6.10 | - | 2,476,281 |
| Jun 6, 2025 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | 0.83% | 1,945,353 |
| Jun 5, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 2,380,144 |
| Jun 4, 2025 | 6.35 | 6.35 | 6.00 | 6.10 | 6.10 | -3.17% | 6,594,822 |
| May 30, 2025 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | 1,353,951 |
| May 29, 2025 | 6.45 | 6.45 | 6.25 | 6.30 | 6.30 | -0.79% | 2,919,249 |
| May 28, 2025 | 6.40 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 2,644,962 |
| May 27, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | - | 2,000,413 |
| May 26, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 1,510,906 |
| May 23, 2025 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | 0.79% | 1,971,157 |
| May 22, 2025 | 6.45 | 6.50 | 6.35 | 6.35 | 6.35 | -1.55% | 2,158,901 |
| May 21, 2025 | 6.55 | 6.65 | 6.45 | 6.45 | 6.45 | -0.77% | 2,384,913 |
| May 20, 2025 | 6.60 | 6.65 | 6.50 | 6.50 | 6.50 | - | 3,610,685 |
| May 19, 2025 | 6.30 | 6.55 | 6.30 | 6.50 | 6.50 | 3.17% | 6,133,664 |