14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ฿8.30 ฿9.50 Friday, 14th Jun 2024 PTG-R.BK stock ended at ฿8.45. This is 1.17% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 2.37% from a day low at ฿8.45 to a day high of ฿8.65.
90 days ฿8.30 ฿9.50
52 weeks ฿7.70 ฿12.30

Historical PTG Energy Public Company Limited prices

Date Open High Low Close Volume
Jun 14, 2024 ฿8.55 ฿8.65 ฿8.45 ฿8.45 4 706 100
Jun 13, 2024 ฿8.70 ฿8.80 ฿8.55 ฿8.55 5 363 100
Jun 12, 2024 ฿8.75 ฿8.80 ฿8.45 ฿8.70 13 233 300
Jun 11, 2024 ฿8.95 ฿9.00 ฿8.80 ฿8.80 7 431 400
Jun 10, 2024 ฿9.20 ฿9.20 ฿8.95 ฿8.95 7 950 100
Jun 07, 2024 ฿9.10 ฿9.25 ฿9.00 ฿9.20 8 534 000
Jun 06, 2024 ฿9.30 ฿9.50 ฿9.10 ฿9.10 21 676 400
Jun 05, 2024 ฿8.90 ฿9.35 ฿8.85 ฿9.35 22 814 600
Jun 04, 2024 ฿8.75 ฿9.10 ฿8.70 ฿8.85 19 830 200
May 31, 2024 ฿8.65 ฿8.80 ฿8.60 ฿8.75 13 203 700
May 30, 2024 ฿8.50 ฿8.55 ฿8.35 ฿8.50 6 934 100
May 29, 2024 ฿8.65 ฿8.75 ฿8.50 ฿8.50 5 988 900
May 28, 2024 ฿8.65 ฿8.70 ฿8.60 ฿8.65 1 625 800
May 27, 2024 ฿8.65 ฿8.75 ฿8.60 ฿8.60 5 080 500
May 24, 2024 ฿8.65 ฿8.70 ฿8.60 ฿8.60 4 477 000
May 23, 2024 ฿8.60 ฿8.75 ฿8.60 ฿8.65 3 267 400
May 21, 2024 ฿8.75 ฿8.75 ฿8.60 ฿8.65 5 346 600
May 20, 2024 ฿8.65 ฿8.85 ฿8.65 ฿8.75 8 009 800
May 17, 2024 ฿8.40 ฿8.70 ฿8.40 ฿8.65 9 961 900
May 16, 2024 ฿8.40 ฿8.55 ฿8.35 ฿8.40 6 219 100
May 15, 2024 ฿8.50 ฿8.50 ฿8.30 ฿8.35 7 036 500
May 14, 2024 ฿8.50 ฿8.55 ฿8.45 ฿8.50 3 389 100
May 13, 2024 ฿8.55 ฿8.55 ฿8.45 ฿8.50 6 068 600
May 10, 2024 ฿8.55 ฿8.70 ฿8.55 ฿8.55 5 025 700
May 09, 2024 ฿8.65 ฿8.70 ฿8.50 ฿8.50 4 951 900

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PTG-R.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the PTG-R.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PTG-R.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About PTG Energy Public Company Limited

Abico Holdings Public Company Limited, together with its subsidiaries, engages in dairy farming business. It manufactures and sells UHT and pasteurized milk, and fruit juices. It is also involved in office space rental and agricultural business. The company was incorporated in 1992 and is based in Lam Luk Ka, Thailand.... PTG-R.BK Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT