PTG Energy PCL (BKK:PTG)
Thailand
· Delayed Price · Currency is THB 8.40
+0.20 (2.44%)
Apr 29, 2026, 11:11 AM ICT
PTG Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.30 | 8.35 | 8.15 | 8.25 | - | -1.20% | 2,171,809 |
| 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 |
| Feb 12, 2026 | 8.60 | 9.45 | 8.50 | 9.30 | 8.92 | 8.14% | 32,219,260 |
| Feb 11, 2026 | 8.30 | 8.75 | 8.30 | 8.60 | 8.25 | 3.61% | 20,727,160 |
| Feb 10, 2026 | 8.30 | 8.35 | 8.20 | 8.30 | 7.96 | -0.60% | 8,241,275 |
| Feb 9, 2026 | 8.20 | 8.45 | 8.10 | 8.35 | 8.01 | 7.05% | 27,065,480 |
| Feb 6, 2026 | 7.75 | 7.85 | 7.70 | 7.80 | 7.48 | - | 4,573,241 |
| Feb 5, 2026 | 7.75 | 7.85 | 7.65 | 7.80 | 7.48 | 0.65% | 10,302,560 |
| Feb 4, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.43 | - | 2,141,613 |
| Feb 3, 2026 | 7.70 | 7.80 | 7.65 | 7.75 | 7.43 | 1.31% | 7,946,152 |
| Feb 2, 2026 | 7.45 | 7.65 | 7.40 | 7.65 | 7.34 | 1.32% | 6,216,913 |
| Jan 30, 2026 | 7.50 | 7.55 | 7.40 | 7.55 | 7.24 | - | 3,844,044 |
| Jan 29, 2026 | 7.60 | 7.70 | 7.55 | 7.55 | 7.24 | - | 9,202,923 |
| Jan 28, 2026 | 7.50 | 7.60 | 7.40 | 7.55 | 7.24 | 1.34% | 8,298,376 |
| Jan 27, 2026 | 7.40 | 7.55 | 7.40 | 7.45 | 7.14 | 0.68% | 3,605,826 |
| Jan 26, 2026 | 7.60 | 7.60 | 7.35 | 7.40 | 7.10 | -2.63% | 4,537,785 |
| Jan 23, 2026 | 7.70 | 7.80 | 7.50 | 7.60 | 7.29 | -1.30% | 3,885,579 |
| Jan 22, 2026 | 7.95 | 7.95 | 7.60 | 7.70 | 7.38 | -2.53% | 10,717,080 |
| Jan 21, 2026 | 7.55 | 8.00 | 7.50 | 7.90 | 7.57 | 5.33% | 12,398,920 |
| Jan 20, 2026 | 7.50 | 7.65 | 7.45 | 7.50 | 7.19 | 0.67% | 3,662,279 |
| Jan 19, 2026 | 7.45 | 7.55 | 7.40 | 7.45 | 7.14 | - | 3,243,954 |
| Jan 16, 2026 | 7.35 | 7.45 | 7.25 | 7.45 | 7.14 | 0.68% | 2,582,403 |
| Jan 15, 2026 | 7.15 | 7.40 | 7.10 | 7.40 | 7.10 | 4.23% | 3,785,053 |
| Jan 14, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 6.81 | 0.71% | 1,535,057 |
| Jan 13, 2026 | 7.20 | 7.25 | 7.00 | 7.05 | 6.76 | -2.08% | 3,404,826 |
| Jan 12, 2026 | 7.55 | 7.55 | 7.15 | 7.20 | 6.90 | -4.64% | 6,204,969 |
| Jan 9, 2026 | 7.65 | 7.65 | 7.45 | 7.55 | 7.24 | -0.66% | 3,853,533 |
| Jan 8, 2026 | 7.65 | 7.75 | 7.55 | 7.60 | 7.29 | - | 7,501,047 |
| Jan 7, 2026 | 7.45 | 7.65 | 7.35 | 7.60 | 7.29 | 2.70% | 9,392,968 |
| Jan 6, 2026 | 7.20 | 7.45 | 7.10 | 7.40 | 7.10 | 3.50% | 8,416,268 |
| Jan 5, 2026 | 7.20 | 7.20 | 7.05 | 7.15 | 6.86 | 0.70% | 4,132,614 |
| Dec 30, 2025 | 6.95 | 7.20 | 6.90 | 7.10 | 6.81 | 2.90% | 7,547,340 |
| Dec 29, 2025 | 6.95 | 7.00 | 6.85 | 6.90 | 6.62 | -0.72% | 3,487,215 |
| Dec 26, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | 6.66 | -0.71% | 929,279 |
| Dec 25, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 6.71 | -0.71% | 1,508,081 |
| Dec 24, 2025 | 7.10 | 7.15 | 7.00 | 7.05 | 6.76 | -0.70% | 2,199,757 |
| Dec 23, 2025 | 6.95 | 7.15 | 6.95 | 7.10 | 6.81 | 1.43% | 3,353,891 |
| Dec 22, 2025 | 6.95 | 7.05 | 6.90 | 7.00 | 6.71 | 2.19% | 3,820,852 |
| Dec 19, 2025 | 6.90 | 6.95 | 6.85 | 6.85 | 6.57 | - | 1,853,429 |
| Dec 18, 2025 | 7.05 | 7.05 | 6.85 | 6.85 | 6.57 | -2.14% | 4,632,191 |
| Dec 17, 2025 | 6.95 | 7.15 | 6.95 | 7.00 | 6.71 | 0.72% | 3,434,531 |
| Dec 16, 2025 | 7.00 | 7.10 | 6.90 | 6.95 | 6.66 | -0.71% | 4,722,878 |
| Dec 15, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 6.71 | 1.45% | 1,622,301 |
| Dec 12, 2025 | 6.90 | 7.10 | 6.90 | 6.90 | 6.62 | - | 4,670,622 |
| Dec 11, 2025 | 6.95 | 6.95 | 6.75 | 6.90 | 6.62 | -0.72% | 3,809,274 |
| Dec 9, 2025 | 6.90 | 6.95 | 6.75 | 6.95 | 6.66 | 0.72% | 3,248,651 |
| Dec 8, 2025 | 6.95 | 7.00 | 6.85 | 6.90 | 6.62 | -0.72% | 2,141,570 |
| Dec 4, 2025 | 7.05 | 7.10 | 6.95 | 6.95 | 6.66 | -1.42% | 2,282,516 |
| Dec 3, 2025 | 7.15 | 7.20 | 7.05 | 7.05 | 6.76 | -1.40% | 2,522,012 |
| Dec 2, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 6.86 | -0.69% | 2,093,089 |
| Dec 1, 2025 | 7.15 | 7.30 | 7.05 | 7.20 | 6.90 | 0.70% | 4,112,692 |
| Nov 28, 2025 | 6.95 | 7.20 | 6.90 | 7.15 | 6.86 | 2.88% | 2,310,705 |
| Nov 27, 2025 | 6.95 | 6.95 | 6.85 | 6.95 | 6.66 | 0.72% | 733,999 |
| Nov 26, 2025 | 6.95 | 6.95 | 6.85 | 6.90 | 6.62 | - | 1,122,378 |