Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PTG Energy Public Co. Ltd. (PTG) Historical Prices

TH:PTG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20267.357.407.307.407.400.00%2,300,0950.23
Nov 10, 20267.257.457.257.407.40+2.07%2,353,5710.24
Nov 09, 20267.357.357.257.307.30+0.69%2,365,8620.24
Nov 06, 20267.207.407.207.257.25-2.68%3,873,8470.40
Nov 05, 20267.407.457.307.457.45+0.68%4,338,6920.44
Nov 04, 20267.507.557.257.407.40-2.63%12,110,3041.25
Nov 03, 20267.707.757.607.607.60-0.65%1,918,6700.20
Nov 02, 20267.507.707.457.657.65+2.00%4,440,1150.46
Oct 30, 20267.607.607.507.507.50-1.32%2,361,3000.24
Oct 29, 20267.707.757.607.607.60-1.94%3,311,4850.34
Oct 28, 20267.957.957.757.757.75-3.13%4,868,0260.50
Oct 27, 20267.958.057.858.008.00+0.63%5,154,1960.53
Oct 26, 20267.858.007.857.957.95+1.92%6,687,3250.69
Oct 23, 20267.807.907.707.807.800.00%00.00
Oct 22, 20267.857.907.707.807.80-0.64%5,623,9720.59
Oct 21, 20267.807.907.707.857.85+0.64%4,424,6260.46
Oct 20, 20268.108.157.807.807.80-4.29%13,109,2561.39
Oct 19, 20268.158.158.058.158.150.00%2,187,6980.23
Oct 16, 20268.158.158.058.158.150.00%00.00
Oct 15, 20268.108.158.058.158.15-0.61%1,905,4270.20
Oct 14, 20268.158.208.108.208.20+1.23%3,508,1090.36
Oct 13, 20268.108.258.108.108.100.00%00.00
Oct 12, 20268.258.258.108.108.10-2.41%4,634,7890.47
Oct 09, 20268.258.358.208.308.30+0.61%4,462,7070.45
Oct 08, 20268.458.458.208.258.25-2.94%6,727,1390.69
Oct 07, 20268.358.508.358.508.50+1.80%7,959,5860.81
Oct 06, 20268.308.408.258.358.35+0.60%4,828,1620.49
Oct 05, 20268.258.358.208.308.30+0.61%5,403,2640.54
Oct 02, 20268.258.508.208.258.25-0.60%17,053,6121.71
Oct 01, 20268.108.408.058.308.30+3.11%11,333,6361.14
Sep 30, 20268.308.358.058.058.05-3.01%13,459,9841.37
Sep 29, 20268.358.558.208.308.30-0.60%18,506,2401.93
Sep 28, 20268.208.408.058.358.35+1.21%14,219,4751.51
Sep 25, 20268.308.458.158.258.25-0.60%12,161,0331.31
Sep 24, 20268.558.608.258.308.30-2.35%14,649,1051.60
Sep 23, 20268.858.858.458.508.50-4.49%28,848,5883.30
Sep 22, 20268.609.008.458.908.90+2.89%39,418,7884.81
Sep 21, 20268.358.758.358.658.65+3.59%26,987,6163.47
Sep 18, 20268.358.458.208.358.350.00%11,563,2401.51
Sep 17, 20268.008.358.008.358.35+4.38%11,335,9281.51
Sep 16, 20268.158.208.008.008.00-2.44%9,542,9781.29
Sep 15, 20268.258.258.108.208.200.00%7,411,9881.01
Sep 14, 20268.208.308.058.208.200.00%10,090,5811.39
Sep 11, 20268.308.308.158.208.20-1.80%18,700,4482.66
Sep 10, 20268.458.458.258.358.35-0.60%8,007,1541.14
Sep 09, 20268.458.508.208.408.40-0.59%18,854,6202.77
Sep 08, 20268.158.508.108.458.45+6.96%45,232,6647.39
Sep 07, 20267.807.907.757.907.900.00%4,792,5310.79
Sep 04, 20267.707.957.657.907.90+3.27%14,419,1732.44
Sep 03, 20267.607.707.607.657.65+1.32%3,127,3980.53