Singapore markets open in 8 hours 17 minutes

PTG Energy Public Company Limited (PTG-R.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
15.40+0.10 (+0.65%)
At close: 04:37PM ICT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202215.2915.4015.2015.2915.292,862,200
04 Aug 202214.9215.0014.8014.9214.923,145,200
03 Aug 202215.0515.2014.8015.0515.053,599,600
02 Aug 202214.7114.9014.5014.7114.713,646,000
01 Aug 202214.3014.3014.3014.3014.30-
27 Jul 202214.3014.5014.2014.3014.302,747,800
26 Jul 202214.4314.6014.1014.4314.433,688,500
25 Jul 202214.0914.0914.0914.0914.09-
22 Jul 202214.0914.2014.0014.0914.092,373,200
21 Jul 202214.0114.1013.8014.0114.01783,600
20 Jul 202213.7113.8013.6013.7113.71726,000
19 Jul 202213.9014.0013.9013.9013.90601,200
18 Jul 202214.2914.2914.2914.2914.29-
15 Jul 202214.2914.4014.2014.2914.293,368,800
14 Jul 202214.2414.2414.2414.2414.24-
12 Jul 202214.2414.5013.7014.2414.249,123,300
11 Jul 202213.5413.5413.5413.5413.54-
08 Jul 202213.5413.7013.2013.5413.542,201,100
07 Jul 202213.2113.3013.1013.2113.213,212,400
06 Jul 202213.3213.6013.3013.3213.321,225,100
05 Jul 202213.6013.7013.5013.6013.60834,400
04 Jul 202213.5913.5913.5913.5913.59-
01 Jul 202213.5913.7013.4013.5913.59642,200
30 Jun 202213.7613.8013.7013.7613.76815,400
29 Jun 202213.7913.9013.7013.7913.791,197,900
28 Jun 202213.7213.8013.6013.7213.721,714,100
27 Jun 202213.8013.8013.8013.8013.80-
24 Jun 202213.8013.9013.7013.8013.801,033,000
23 Jun 202213.7514.0013.7013.7513.751,579,900
22 Jun 202213.8314.0013.7013.8313.831,114,700
21 Jun 202213.4613.9013.2013.4613.462,026,900
20 Jun 202213.8213.8213.8213.8213.82-
17 Jun 202213.8214.2013.6013.8213.822,556,700
16 Jun 202213.9914.2013.9013.9913.99885,100
15 Jun 202213.9714.2013.6013.9713.973,202,200
14 Jun 202213.8114.0013.6013.8113.813,002,100
13 Jun 202214.4314.4314.4314.4314.43-
10 Jun 202214.4314.5014.4014.4314.431,199,600
09 Jun 202214.4714.6014.4014.4714.471,737,700
08 Jun 202214.4814.6014.4014.4814.481,028,100
07 Jun 202214.5814.7014.5014.5814.58849,700
06 Jun 202214.4614.4614.4614.4614.46-
02 Jun 202214.4614.7014.4014.4614.461,309,700
01 Jun 202214.6114.7014.5014.6114.611,963,700
31 May 202214.6614.8014.5014.6614.667,306,800
30 May 202214.8814.8814.8814.8814.88-
27 May 202214.8815.0014.8014.8814.883,584,400
26 May 202214.5314.8014.4014.5314.536,352,900
25 May 202214.8815.1014.8014.8814.881,263,300
24 May 202214.9515.1014.9014.9514.952,532,200
23 May 202214.8414.8414.8414.8414.84-
20 May 202214.8415.0014.7014.8414.843,370,700
19 May 202214.7415.0014.5014.7414.745,460,600
18 May 202214.4614.7014.3014.4614.4610,702,600
17 May 202213.8513.8513.8513.8513.85-
13 May 202213.8514.1013.6013.8513.853,055,700
12 May 202214.1014.3013.9014.1014.103,466,200
11 May 202213.9314.1013.7013.9313.933,824,200
10 May 202213.9314.2013.8013.9313.933,158,800
09 May 202214.4814.4814.4814.4814.48-
06 May 202214.4814.6014.3014.4814.483,134,700
05 May 202214.3214.3214.3214.3214.32-
03 May 202214.3214.3214.3214.3214.32-
29 Apr 202214.3214.7013.9014.3214.327,681,500
28 Apr 202213.7514.0013.6013.7513.754,001,800
27 Apr 202214.0214.2013.8014.0214.023,761,500
26 Apr 202213.8914.2013.3013.8913.896,936,700
25 Apr 202213.3213.3213.3213.3213.32-
22 Apr 202213.3213.4013.2013.3213.321,858,800
21 Apr 202213.2013.3013.1013.2013.202,208,900
20 Apr 202213.2813.4013.1013.2813.283,435,700
19 Apr 202213.3513.5013.2013.3513.351,375,300
18 Apr 202213.2413.2413.2413.2413.24-
12 Apr 202213.2413.3013.2013.2413.24453,500
11 Apr 202213.2913.2913.2913.2913.29-
08 Apr 202213.2913.4013.2013.2913.29613,000
07 Apr 202213.5113.5113.5113.5113.51-
05 Apr 202213.5113.6013.5013.5113.511,293,300
04 Apr 202213.4713.4713.4713.4713.47-
01 Apr 202213.4713.5013.4013.4713.47753,600
31 Mar 202213.5513.6013.4013.5513.555,368,100
30 Mar 202213.3313.4013.3013.3313.331,029,000
29 Mar 202213.2513.4013.1013.2513.251,020,800
28 Mar 202213.4213.4213.4213.4213.42-
25 Mar 202213.4213.6013.3013.4213.422,899,000
24 Mar 202213.5913.7013.5013.5913.59435,600
23 Mar 202213.6113.7013.5013.6113.611,912,700
22 Mar 202213.6113.7013.5013.6113.612,730,100
21 Mar 202213.5913.5913.5913.5913.59-
18 Mar 202213.5913.8013.5013.5913.595,426,600
17 Mar 202213.4713.6013.4013.4713.472,896,600
16 Mar 202213.5813.7013.4013.5813.581,014,300
15 Mar 202213.6513.8013.4013.6513.651,243,400
14 Mar 202213.4713.4713.4713.4713.47-
11 Mar 202213.4713.6013.4013.4713.471,688,800
10 Mar 202213.5413.7013.4013.5413.543,042,600
10 Mar 20220.25 Dividend
09 Mar 202213.2013.7013.0013.2012.953,721,600
08 Mar 202213.8014.0013.6013.8013.541,779,600
07 Mar 202214.4214.4214.4214.4214.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...