PTG Energy PCL (BKK:PTG)
Thailand · Delayed Price · Currency is THB 8.05
+0.05 (0.63%)
Sep 17, 2026, 11:49 AM ICT
PTG Energy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 8.15 | 8.20 | 8.00 | 8.00 | 8.00 | -2.44% | 9,542,978 |
| Sep 15, 2026 | 8.25 | 8.25 | 8.10 | 8.20 | 8.20 | - | 7,411,988 |
| Sep 14, 2026 | 8.20 | 8.30 | 8.05 | 8.20 | 8.20 | - | 10,090,581 |
| Sep 11, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 8.20 | -1.80% | 18,700,440 |
| Sep 10, 2026 | 8.45 | 8.45 | 8.25 | 8.35 | 8.35 | -0.60% | 8,007,154 |
| Sep 9, 2026 | 8.45 | 8.50 | 8.20 | 8.40 | 8.40 | -0.59% | 18,854,619 |
| Sep 8, 2026 | 8.15 | 8.50 | 8.10 | 8.45 | 8.45 | 6.96% | 45,232,662 |
| Sep 7, 2026 | 7.80 | 7.90 | 7.75 | 7.90 | 7.90 | - | 4,792,531 |
| Sep 4, 2026 | 7.70 | 7.95 | 7.65 | 7.90 | 7.90 | 3.27% | 14,419,173 |
| Sep 3, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 1.32% | 3,127,398 |
| Sep 2, 2026 | 7.55 | 7.65 | 7.45 | 7.55 | 7.55 | -1.31% | 9,131,113 |
| Sep 1, 2026 | 7.65 | 7.80 | 7.60 | 7.65 | 7.65 | - | 6,215,201 |
| Aug 31, 2026 | 7.80 | 7.80 | 7.60 | 7.65 | 7.65 | -1.92% | 7,074,444 |
| Aug 28, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | -0.64% | 6,574,415 |
| 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 |