PTG Energy PCL (BKK:PTG)
Thailand · Delayed Price · Currency is THB 9.25
-0.05 (-0.54%)
Oct 8, 2025, 4:39 PM ICT
PTG Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.25 | 9.40 | 9.20 | 9.25 | 9.25 | - | 44,720 |
| Oct 7, 2025 | 9.00 | 9.25 | 8.95 | 9.25 | 9.25 | 2.78% | 4,028,558 |
| Oct 6, 2025 | 9.05 | 9.15 | 8.90 | 9.00 | 9.00 | -0.55% | 2,567,865 |
| Oct 3, 2025 | 9.15 | 9.20 | 9.05 | 9.05 | 9.05 | -1.09% | 4,692,270 |
| Oct 2, 2025 | 9.25 | 9.35 | 9.10 | 9.15 | 9.15 | -1.08% | 8,377,391 |
| Oct 1, 2025 | 9.20 | 9.25 | 9.05 | 9.25 | 9.25 | 0.54% | 4,890,934 |
| Sep 30, 2025 | 9.15 | 9.40 | 9.10 | 9.20 | 9.20 | 0.55% | 10,297,837 |
| Sep 29, 2025 | 9.00 | 9.15 | 8.95 | 9.15 | 9.15 | 0.55% | 5,570,660 |
| Sep 26, 2025 | 8.90 | 9.15 | 8.90 | 9.10 | 9.10 | 2.25% | 10,006,634 |
| Sep 25, 2025 | 8.80 | 8.90 | 8.75 | 8.90 | 8.90 | 1.14% | 3,289,175 |
| Sep 24, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 1.15% | 2,850,862 |
| Sep 23, 2025 | 8.70 | 8.85 | 8.60 | 8.70 | 8.70 | - | 4,941,862 |
| Sep 22, 2025 | 8.90 | 9.05 | 8.70 | 8.70 | 8.70 | -2.25% | 9,063,517 |
| Sep 19, 2025 | 8.90 | 9.05 | 8.85 | 8.90 | 8.90 | -1.11% | 6,546,094 |
| Sep 18, 2025 | 9.05 | 9.05 | 8.80 | 9.00 | 9.00 | - | 6,515,248 |
| Sep 17, 2025 | 8.80 | 9.10 | 8.70 | 9.00 | 9.00 | 2.27% | 12,406,958 |
| Sep 16, 2025 | 8.55 | 8.90 | 8.55 | 8.80 | 8.80 | 3.53% | 11,804,520 |
| Sep 15, 2025 | 8.40 | 8.50 | 8.30 | 8.50 | 8.50 | 1.19% | 4,628,349 |
| 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 |