PTT Exploration and Produ... (PTTG.F)
2.78
-0.04 (-1.42%)
At close: Mar 12, 2025, 9:13 AM
PTTG.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 2.70 | 2.82 | 2.70 | 2.82 | 0.06 | 2.17% | 63 |
| Mar 11, 2025 | 2.70 | 2.76 | 2.70 | 2.76 | 0.00 | 0.00% | 63 |
| Mar 10, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 0.06 | 2.22% | 63 |
| Mar 7, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | -0.24 | -8.16% | 63 |
| Mar 6, 2025 | 2.70 | 2.98 | 2.70 | 2.94 | -0.12 | -3.92% | 220 |
| Mar 5, 2025 | 2.78 | 3.08 | 2.78 | 3.06 | 0.20 | 6.99% | 170 |
| Mar 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | -0.28 | -8.92% | 63 |
| Mar 3, 2025 | 2.82 | 3.14 | 2.82 | 3.14 | 0.28 | 9.79% | 525 |
| Feb 28, 2025 | 2.82 | 2.86 | 2.82 | 2.86 | -0.28 | -8.92% | 525 |
| Feb 27, 2025 | 2.86 | 3.14 | 2.86 | 3.14 | 0.16 | 5.37% | 525 |
| Feb 26, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | -0.32 | -9.70% | 525 |
| Feb 25, 2025 | 3.10 | 3.38 | 3.10 | 3.30 | -0.20 | -5.71% | 200 |
| Feb 24, 2025 | 3.24 | 3.50 | 3.24 | 3.50 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 3.34 | 3.50 | 3.34 | 3.50 | 0.06 | 1.74% | 525 |
| Feb 20, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | -0.04 | -1.15% | 0 |
| Feb 19, 2025 | 3.38 | 3.48 | 3.38 | 3.48 | 0.04 | 1.16% | 0 |
| Feb 18, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 0.02 | 0.58% | 0 |
| Feb 17, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | -0.08 | -2.29% | 0 |
| Feb 13, 2025 | 3.32 | 3.50 | 3.32 | 3.50 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 3.34 | 3.50 | 3.34 | 3.50 | 0.10 | 2.94% | 0 |
| Feb 11, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 0.02 | 0.59% | 0 |
| Feb 10, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | -0.10 | -2.87% | 0 |
| Feb 7, 2025 | 3.30 | 3.48 | 3.30 | 3.48 | 0.06 | 1.75% | 0 |
| Feb 6, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | -0.02 | -0.58% | 0 |
| Feb 5, 2025 | 3.30 | 3.44 | 3.30 | 3.44 | -0.04 | -1.15% | 0 |
| Feb 4, 2025 | 3.30 | 3.48 | 3.30 | 3.48 | -0.02 | -0.57% | 0 |
| Feb 3, 2025 | 3.26 | 3.50 | 3.26 | 3.50 | 0.08 | 2.34% | 0 |
| Jan 31, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | -0.08 | -2.29% | 0 |
| Jan 30, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 3.26 | 3.50 | 3.26 | 3.50 | 0.26 | 8.02% | 63 |
| Jan 28, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | -0.04 | -1.22% | 0 |
| Jan 27, 2025 | 3.16 | 3.28 | 3.16 | 3.28 | -0.04 | -1.20% | 0 |
| Jan 24, 2025 | 3.20 | 3.32 | 3.20 | 3.32 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 3.22 | 3.32 | 3.22 | 3.32 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 3.24 | 3.32 | 3.24 | 3.32 | -0.12 | -3.49% | 0 |
| Jan 21, 2025 | 3.24 | 3.44 | 3.24 | 3.44 | -0.06 | -1.71% | 0 |
| Jan 20, 2025 | 3.36 | 3.50 | 3.36 | 3.50 | 0.02 | 0.57% | 0 |
| Jan 17, 2025 | 3.42 | 3.48 | 3.42 | 3.48 | 0.06 | 1.75% | 0 |
| Jan 16, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 0.04 | 1.18% | 0 |
| Jan 15, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 0.06 | 1.81% | 0 |
| Jan 14, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | -0.04 | -1.19% | 0 |
| Jan 13, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 0.10 | 3.07% | 0 |
| Jan 10, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 0.08 | 2.52% | 0 |
| Jan 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | -0.10 | -3.05% | 0 |
| Jan 8, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 0.08 | 2.50% | 0 |
| Jan 7, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | -0.08 | -2.44% | 0 |
| Jan 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00 | 0.00% | 0 |
| Jan 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | -0.02 | -0.61% | 0 |
| Jan 2, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 0.16 | 5.10% | 0 |