PTG Energy PCL (BKK:PTG)
Thailand · Delayed Price · Currency is THB 7.85
-0.15 (-1.88%)
Aug 27, 2026, 4:38 PM ICT
PTG Energy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.95 | 8.10 | 7.85 | 7.85 | 7.85 | -1.88% | 11,350,484 |
| Aug 26, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 4.58% | 19,532,860 |
| Aug 25, 2026 | 7.65 | 7.70 | 7.55 | 7.65 | 7.65 | - | 7,239,063 |
| Aug 24, 2026 | 7.75 | 7.80 | 7.60 | 7.65 | 7.65 | -1.29% | 6,511,148 |
| Aug 21, 2026 | 7.75 | 7.90 | 7.70 | 7.75 | 7.75 | 1.31% | 18,688,430 |
| Aug 20, 2026 | 7.80 | 7.90 | 7.65 | 7.65 | 7.65 | -1.29% | 14,448,110 |
| Aug 19, 2026 | 7.45 | 7.85 | 7.40 | 7.75 | 7.75 | 4.03% | 19,668,772 |
| Aug 18, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 3,286,859 |
| Aug 17, 2026 | 7.30 | 7.55 | 7.30 | 7.50 | 7.50 | 2.74% | 7,304,808 |
| Aug 14, 2026 | 7.40 | 7.45 | 7.30 | 7.30 | 7.30 | -2.01% | 6,295,484 |
| Aug 13, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | - | 1,868,261 |
| Aug 11, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 1,276,183 |
| Aug 10, 2026 | 7.40 | 7.55 | 7.35 | 7.45 | 7.45 | 0.68% | 5,366,029 |
| Aug 7, 2026 | 7.25 | 7.45 | 7.25 | 7.40 | 7.40 | 1.37% | 4,208,407 |
| Aug 6, 2026 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | -1.35% | 7,309,253 |
| Aug 5, 2026 | 7.50 | 7.50 | 7.35 | 7.40 | 7.40 | -1.33% | 4,219,800 |
| Aug 4, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | - | 1,880,762 |
| Aug 3, 2026 | 7.50 | 7.60 | 7.45 | 7.50 | 7.50 | -0.66% | 4,477,312 |
| Jul 31, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | 5,573,386 |
| Jul 30, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | -0.66% | 2,711,868 |
| Jul 27, 2026 | 7.50 | 7.60 | 7.45 | 7.55 | 7.55 | 0.67% | 2,731,879 |
| Jul 24, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | -1.32% | 3,247,210 |
| Jul 23, 2026 | 7.65 | 7.70 | 7.55 | 7.60 | 7.60 | -1.30% | 3,259,721 |
| Jul 22, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | -0.65% | 4,074,794 |
| Jul 21, 2026 | 7.85 | 7.85 | 7.70 | 7.75 | 7.75 | -1.27% | 7,588,464 |
| Jul 20, 2026 | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | - | 5,846,583 |
| Jul 17, 2026 | 7.80 | 7.90 | 7.75 | 7.85 | 7.85 | 0.64% | 8,109,992 |
| Jul 16, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.96% | 5,546,652 |
| Jul 15, 2026 | 7.65 | 7.75 | 7.60 | 7.65 | 7.65 | 0.66% | 5,236,992 |
| Jul 14, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.94% | 6,369,719 |
| Jul 13, 2026 | 7.60 | 7.75 | 7.55 | 7.75 | 7.75 | 1.97% | 6,055,501 |
| Jul 10, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 0.66% | 8,344,198 |
| Jul 9, 2026 | 7.45 | 7.60 | 7.45 | 7.55 | 7.55 | 1.34% | 6,813,180 |
| Jul 8, 2026 | 7.80 | 7.80 | 7.45 | 7.45 | 7.45 | -5.10% | 13,139,732 |
| Jul 7, 2026 | 7.80 | 7.90 | 7.75 | 7.85 | 7.85 | 2.61% | 15,641,550 |
| Jul 6, 2026 | 7.50 | 7.75 | 7.45 | 7.65 | 7.65 | 2.00% | 12,042,460 |
| Jul 3, 2026 | 7.40 | 7.55 | 7.40 | 7.50 | 7.50 | 1.35% | 5,560,595 |
| Jul 2, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | - | 4,139,542 |
| Jul 1, 2026 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | - | 1,991,047 |
| Jun 30, 2026 | 7.40 | 7.45 | 7.30 | 7.40 | 7.40 | 0.68% | 5,100,218 |
| Jun 29, 2026 | 7.25 | 7.40 | 7.20 | 7.35 | 7.35 | 2.08% | 5,916,822 |
| Jun 26, 2026 | 7.25 | 7.30 | 7.15 | 7.20 | 7.20 | -0.69% | 2,772,147 |
| Jun 25, 2026 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 4,525,567 |
| Jun 24, 2026 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 1,312,354 |
| Jun 23, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -2.05% | 4,099,134 |
| Jun 22, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -2.01% | 2,204,381 |
| Jun 19, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | - | 2,239,243 |
| Jun 18, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -1.32% | 2,478,116 |
| Jun 17, 2026 | 7.45 | 7.60 | 7.40 | 7.55 | 7.55 | 2.03% | 6,131,252 |
| Jun 16, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -1.99% | 3,265,706 |