PTG-R.BK - PTG Energy Public Company Limited

Thailand - Thailand Delayed Price. Currency in THB
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202312.0012.1011.8011.9011.905,534,600
06 Jun 202313.6113.6113.6113.6113.61-
02 Jun 202313.6113.6113.6113.6113.61-
01 Jun 202313.6113.6113.6113.6113.61-
31 May 202313.6113.6113.6113.6113.61-
30 May 202313.6113.6113.6113.6113.61-
29 May 202313.6113.6113.6113.6113.61-
26 May 202313.6113.6113.6113.6113.61-
25 May 202313.6113.6113.6113.6113.61-
24 May 202313.6113.6113.6113.6113.61-
23 May 202313.6113.6113.6113.6113.61-
22 May 202313.6113.6113.6113.6113.61-
19 May 202313.6113.6113.6113.6113.61-
18 May 202313.6113.6113.6113.6113.61-
17 May 202313.6113.6113.6113.6113.61-
16 May 202313.6113.6113.6113.6113.61-
15 May 202313.6113.6113.6113.6113.61-
12 May 202313.6113.6113.6113.6113.61-
11 May 202313.6113.6113.6113.6113.61-
10 May 202313.6113.6113.6113.6113.61-
09 May 202313.6113.6113.6113.6113.61-
08 May 202313.6113.6113.6113.6113.61-
03 May 202313.6113.7013.5013.6113.61796,200
02 May 202313.0513.0513.0513.0513.05-
28 Apr 202313.0513.0513.0513.0513.05-
27 Apr 202313.0513.2012.9013.0513.051,843,800
26 Apr 202313.0613.4012.9013.0613.063,272,800
25 Apr 202313.4013.4013.4013.4013.40419,500
24 Apr 202313.5313.5313.5313.5313.53-
21 Apr 202313.5313.6013.5013.5313.53956,200
20 Apr 202313.5713.5713.5713.5713.57-
19 Apr 202313.5713.8013.4013.5713.573,207,700
18 Apr 202313.4213.5013.4013.4213.422,029,000
17 Apr 202313.4713.4713.4713.4713.47-
12 Apr 202313.4713.5013.3013.4713.47721,100
11 Apr 202313.3613.4013.2013.3613.361,728,400
10 Apr 202313.5513.5513.5513.5513.55-
07 Apr 202313.5513.5513.5513.5513.55-
05 Apr 202313.5513.8013.4013.5513.552,215,200
04 Apr 202313.8614.1013.8013.8613.862,467,100
03 Apr 202314.0714.0714.0714.0714.07-
31 Mar 202314.0714.0714.0714.0714.07-
30 Mar 202314.0714.0714.0714.0714.07-
29 Mar 202314.0714.0714.0714.0714.07-
28 Mar 202314.0714.2014.0014.0714.07720,600
27 Mar 202314.1314.1314.1314.1314.13-
24 Mar 202314.1314.4013.9014.1314.131,463,600
23 Mar 202314.0414.2014.0014.0414.041,938,800
22 Mar 202314.0314.3013.6014.0314.034,451,400
21 Mar 202313.5413.6013.3013.5413.542,103,200
20 Mar 202312.9812.9812.9812.9812.98-
17 Mar 202312.9813.1012.9012.9812.983,046,500
16 Mar 202313.3013.4013.2013.3013.301,841,900
15 Mar 202313.4513.7013.1013.4513.454,756,800
14 Mar 202313.7813.9013.7013.7813.781,692,500
13 Mar 202314.0114.0114.0114.0114.01-
10 Mar 202314.0114.1014.0014.0114.01781,600
09 Mar 202314.0314.2013.9014.0314.031,053,700
09 Mar 20230.2 Dividend
08 Mar 202314.0814.2013.9014.0813.881,566,900
07 Mar 202313.8613.8613.8613.8613.66-
03 Mar 202313.8614.0013.7013.8613.663,089,300
02 Mar 202313.8214.1013.7013.8213.622,970,300
01 Mar 202314.0814.2014.0014.0813.881,284,600
28 Feb 202314.0514.2014.0014.0513.851,788,500
27 Feb 202314.2014.2014.2014.2014.00-
24 Feb 202314.2014.3014.1014.2014.001,002,000
23 Feb 202314.2614.4014.2014.2614.061,405,200
22 Feb 202314.1814.4014.0014.1813.981,903,500
21 Feb 202314.0014.1013.9014.0013.801,588,300
20 Feb 202314.1314.1314.1314.1313.93-
17 Feb 202314.1314.3014.0014.1313.931,931,200
16 Feb 202314.1314.3013.9014.1313.9316,139,500
15 Feb 202313.2513.4013.2013.2513.061,074,500
14 Feb 202313.3313.4013.3013.3313.14390,700
13 Feb 202313.1713.1713.1713.1712.99-
10 Feb 202313.1713.4013.1013.1712.992,958,300
09 Feb 202313.2913.4013.2013.2913.101,330,200
08 Feb 202313.3513.6013.3013.3513.16716,600
07 Feb 202313.5013.6013.4013.5013.301,093,100
06 Feb 202313.4313.4313.4313.4313.23-
03 Feb 202313.4313.6013.4013.4313.23749,500
02 Feb 202313.5213.7013.5013.5213.331,394,300
01 Feb 202313.4013.5013.3013.4013.211,424,000
31 Jan 202313.3413.5013.3013.3413.15614,300
30 Jan 202313.3413.3413.3413.3413.15-
27 Jan 202313.3413.6013.3013.3413.151,725,900
26 Jan 202313.6913.9013.6013.6913.501,116,500
25 Jan 202313.9214.1013.7013.9213.724,457,300
24 Jan 202314.7114.9014.6014.7114.501,631,000
23 Jan 202314.6514.6514.6514.6514.45-
20 Jan 202314.6514.8014.6014.6514.45310,700
19 Jan 202314.8215.0014.7014.8214.611,289,000
18 Jan 202314.7914.9014.6014.7914.582,004,100
17 Jan 202314.5314.7014.5014.5314.32581,800
16 Jan 202314.7814.7814.7814.7814.57-
13 Jan 202314.7814.9014.7014.7814.57645,900
12 Jan 202314.8415.1014.8014.8414.632,146,700
11 Jan 202315.1215.4014.9015.1214.9112,437,200
10 Jan 202314.3514.5014.3014.3514.15769,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...