PTG Energy PCL (BKK:PTG)
Thailand · Delayed Price · Currency is THB 7.25
-0.05 (-0.68%)
May 22, 2026, 4:36 PM ICT
PTG Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.35 | 7.35 | 7.20 | 7.25 | 7.25 | -0.68% | 3,025,631 |
| May 21, 2026 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 4,359,935 |
| May 20, 2026 | 7.25 | 7.45 | 7.20 | 7.40 | 7.40 | 2.78% | 9,112,202 |
| May 19, 2026 | 7.15 | 7.25 | 7.05 | 7.20 | 7.20 | - | 5,145,560 |
| May 18, 2026 | 7.25 | 7.35 | 7.10 | 7.20 | 7.20 | -2.04% | 7,788,366 |
| May 15, 2026 | 7.50 | 7.55 | 7.30 | 7.35 | 7.35 | -2.00% | 4,813,453 |
| May 14, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | 0.67% | 1,932,720 |
| May 13, 2026 | 7.60 | 7.70 | 7.45 | 7.45 | 7.45 | -3.25% | 8,404,986 |
| May 12, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | - | 2,097,521 |
| May 11, 2026 | 7.70 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | 3,355,841 |
| May 8, 2026 | 7.85 | 7.90 | 7.70 | 7.75 | 7.75 | -1.27% | 4,292,296 |
| May 7, 2026 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | - | 3,135,043 |
| May 6, 2026 | 7.85 | 7.95 | 7.85 | 7.85 | 7.85 | - | 4,884,674 |
| May 5, 2026 | 8.00 | 8.05 | 7.80 | 7.85 | 7.85 | -3.68% | 8,143,460 |
| 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% | 11,666,810 |
| 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 | -0.61% | 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 |