PTG Energy PCL (BKK:PTG)
Thailand · Delayed Price · Currency is THB 8.15
-0.10 (-1.21%)
Apr 30, 2026, 4:36 PM ICT
PTG Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | 4,025,420 |
| Apr 29, 2026 | 8.20 | 8.45 | 8.20 | 8.25 | 8.25 | 0.61% | 8,200,912 |
| Apr 28, 2026 | 8.30 | 8.35 | 8.15 | 8.20 | 8.20 | -1.80% | 2,855,160 |
| Apr 27, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 1.21% | 2,994,313 |
| Apr 24, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | 0.61% | 2,137,328 |
| Apr 23, 2026 | 8.40 | 8.45 | 8.20 | 8.20 | 8.20 | -2.96% | 3,386,825 |
| Apr 22, 2026 | 8.50 | 8.55 | 8.40 | 8.45 | 8.45 | -0.59% | 2,378,896 |
| Apr 21, 2026 | 8.60 | 8.65 | 8.45 | 8.50 | 8.50 | -0.58% | 2,687,412 |
| Apr 20, 2026 | 8.45 | 8.65 | 8.40 | 8.55 | 8.55 | 1.18% | 5,969,223 |
| Apr 17, 2026 | 8.65 | 8.65 | 8.40 | 8.45 | 8.45 | -2.31% | 3,450,037 |
| Apr 16, 2026 | 8.65 | 8.70 | 8.55 | 8.65 | 8.65 | - | 6,138,043 |
| Apr 10, 2026 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | 1.76% | 3,160,510 |
| Apr 9, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -2.30% | 6,040,979 |
| Apr 8, 2026 | 8.55 | 8.80 | 8.40 | 8.70 | 8.70 | 1.16% | 13,689,180 |
| Apr 7, 2026 | 8.20 | 8.65 | 8.20 | 8.60 | 8.60 | 4.24% | 15,646,490 |
| Apr 3, 2026 | 8.45 | 8.45 | 8.15 | 8.25 | 8.25 | -1.79% | 11,666,813 |
| Apr 2, 2026 | 8.45 | 8.55 | 8.30 | 8.40 | 8.40 | - | 12,602,520 |
| Apr 1, 2026 | 8.50 | 8.55 | 8.35 | 8.40 | 8.40 | -2.89% | 17,701,180 |
| Mar 31, 2026 | 8.60 | 8.80 | 8.50 | 8.65 | 8.65 | 1.76% | 23,137,490 |
| Mar 30, 2026 | 8.45 | 8.65 | 8.40 | 8.50 | 8.50 | 0.59% | 16,342,290 |
| Mar 27, 2026 | 8.70 | 8.95 | 8.40 | 8.45 | 8.45 | -0.59% | 35,211,180 |
| Mar 26, 2026 | 8.35 | 8.65 | 8.20 | 8.50 | 8.50 | 5.59% | 43,499,030 |
| Mar 25, 2026 | 8.05 | 8.10 | 7.95 | 8.05 | 8.05 | 1.90% | 10,241,540 |
| Mar 24, 2026 | 7.75 | 7.95 | 7.70 | 7.90 | 7.90 | 3.95% | 8,090,525 |
| Mar 23, 2026 | 7.65 | 7.80 | 7.55 | 7.60 | 7.60 | -3.18% | 9,384,096 |
| Mar 20, 2026 | 8.00 | 8.10 | 7.85 | 7.85 | 7.85 | -0.63% | 10,476,130 |
| Mar 19, 2026 | 8.05 | 8.10 | 7.90 | 7.90 | 7.90 | -1.86% | 8,933,757 |
| Mar 18, 2026 | 8.15 | 8.35 | 8.05 | 8.05 | 8.05 | -0.62% | 14,237,070 |
| Mar 17, 2026 | 8.00 | 8.25 | 7.95 | 8.10 | 8.10 | 2.53% | 16,171,700 |
| Mar 16, 2026 | 8.15 | 8.15 | 7.90 | 7.90 | 7.90 | -1.25% | 6,691,520 |
| Mar 13, 2026 | 8.05 | 8.10 | 7.90 | 8.00 | 8.00 | -1.84% | 9,126,046 |
| Mar 12, 2026 | 8.00 | 8.15 | 7.85 | 8.15 | 8.15 | 1.88% | 8,308,034 |
| Mar 11, 2026 | 8.20 | 8.30 | 8.00 | 8.00 | 8.00 | -1.23% | 6,945,995 |
| Mar 10, 2026 | 8.25 | 8.35 | 8.05 | 8.10 | 8.10 | -4.71% | 11,369,140 |
| Mar 9, 2026 | 8.00 | 8.50 | 7.95 | 8.50 | 8.15 | -0.58% | 11,174,010 |
| Mar 6, 2026 | 8.50 | 8.60 | 8.35 | 8.55 | 8.20 | -0.58% | 10,404,320 |
| Mar 5, 2026 | 8.90 | 8.95 | 8.40 | 8.60 | 8.25 | -1.15% | 16,868,620 |
| Mar 4, 2026 | 8.20 | 8.75 | 8.20 | 8.70 | 8.34 | -5.95% | 24,576,170 |
| Mar 2, 2026 | 9.70 | 9.80 | 9.25 | 9.25 | 8.87 | -7.04% | 30,376,500 |
| Feb 27, 2026 | 9.80 | 10.10 | 9.70 | 9.95 | 9.54 | 1.53% | 16,493,060 |
| Feb 26, 2026 | 10.00 | 10.10 | 9.40 | 9.80 | 9.40 | -2.97% | 35,309,170 |
| Feb 25, 2026 | 9.85 | 10.20 | 9.85 | 10.10 | 9.68 | 2.54% | 20,969,210 |
| Feb 24, 2026 | 9.30 | 9.85 | 9.25 | 9.85 | 9.44 | 5.91% | 36,814,190 |
| Feb 23, 2026 | 9.30 | 9.45 | 9.15 | 9.30 | 8.92 | - | 14,002,070 |
| Feb 20, 2026 | 9.30 | 9.30 | 9.15 | 9.30 | 8.92 | - | 8,363,234 |
| Feb 19, 2026 | 9.25 | 9.40 | 9.25 | 9.30 | 8.92 | 1.09% | 12,808,040 |
| Feb 18, 2026 | 9.30 | 9.35 | 9.15 | 9.20 | 8.82 | -1.08% | 7,579,442 |
| Feb 17, 2026 | 9.20 | 9.35 | 9.05 | 9.30 | 8.92 | 1.09% | 9,519,448 |
| Feb 16, 2026 | 9.30 | 9.30 | 9.15 | 9.20 | 8.82 | - | 7,035,491 |
| Feb 13, 2026 | 9.25 | 9.30 | 9.10 | 9.20 | 8.82 | -1.08% | 13,598,830 |