PTT Global Chemical Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	52.750	53.250	51.500	51.750	51.750	26,190,800
2026-10-14	52.250	54.000	52.000	53.250	53.250	30,015,900
2026-10-12	54.000	54.000	51.250	52.000	52.000	25,171,500
2026-10-09	53.500	54.500	53.250	54.000	54.000	16,761,793
2026-10-08	53.250	53.500	52.500	53.000	53.000	22,122,434
2026-10-07	52.000	54.000	52.000	53.250	53.250	31,533,758
2026-10-06	50.500	52.500	50.500	52.250	52.250	47,948,441
2026-10-05	50.250	50.500	49.500	50.250	50.250	15,054,248
2026-10-02	49.500	50.500	49.500	50.000	50.000	43,071,801
2026-10-01	49.250	50.000	48.250	49.250	49.250	29,917,285
2026-09-30	49.000	50.000	48.250	48.500	48.500	25,736,800
2026-09-29	49.250	49.500	48.250	48.750	48.750	25,151,400
2026-09-28	48.750	49.000	48.000	48.750	48.750	17,889,400
2026-09-25	50.000	51.000	49.000	49.000	49.000	26,388,629
2026-09-24	50.750	50.750	49.750	50.000	50.000	21,874,836
2026-09-23	49.000	50.500	48.750	50.500	50.500	30,776,369
2026-09-22	49.500	49.750	48.750	49.500	49.500	25,318,732
2026-09-21	47.750	48.750	47.500	48.000	48.000	20,942,316
2026-09-18	48.500	49.250	47.500	47.500	47.500	34,147,238
2026-09-17	48.250	49.250	48.250	49.250	49.250	17,701,590
2026-09-16	49.750	50.000	47.500	48.250	48.250	31,396,338
2026-09-15	49.750	50.250	49.500	50.250	50.250	19,523,713
2026-09-14	49.250	49.750	48.500	49.250	49.250	17,106,979
2026-09-11	50.750	51.000	49.000	49.000	49.000	27,749,588
2026-09-10	50.750	51.000	49.250	50.250	50.250	37,409,312
2026-09-09	47.000	50.750	47.000	50.750	50.750	81,318,867
2026-09-08	46.500	47.500	45.500	47.000	47.000	29,242,385
2026-09-07	44.750	46.250	44.000	45.750	45.750	30,396,916
2026-09-04	44.750	45.500	44.750	45.250	44.650	23,127,361
2026-09-03	44.500	45.500	44.000	44.500	43.910	27,204,629
2026-09-02	44.750	45.000	43.750	44.250	43.663	21,772,045
2026-09-01	45.000	45.750	44.000	44.250	43.663	40,419,625
2026-08-31	44.250	45.000	44.000	44.500	43.910	30,981,328
2026-08-28	43.250	44.000	43.000	44.000	43.417	30,070,941
2026-08-27	43.000	43.250	42.250	43.250	42.677	30,553,801
2026-08-26	41.000	43.000	40.500	42.750	42.183	47,605,367
2026-08-25	42.250	43.000	40.750	41.000	40.456	39,436,336
2026-08-24	41.750	42.750	41.250	42.250	41.690	42,148,355
2026-08-21	40.250	43.000	40.000	41.750	41.196	111,423,406
2026-08-20	39.750	39.750	38.500	39.000	38.483	27,147,885
2026-08-19	39.500	40.000	39.000	39.750	39.223	21,683,287
2026-08-18	39.000	40.250	38.750	39.250	38.730	38,923,566
2026-08-17	38.500	38.750	38.250	38.500	37.990	18,977,457
2026-08-14	40.000	40.000	38.000	38.250	37.743	29,334,924
2026-08-13	38.500	39.750	38.000	39.750	39.223	52,681,223
2026-08-11	37.750	39.250	37.500	38.500	37.990	49,354,688
2026-08-10	38.000	38.250	37.000	37.500	37.003	40,629,234
2026-08-07	37.000	38.000	36.750	37.250	36.756	50,237,660
2026-08-06	37.000	37.250	36.500	36.750	36.263	41,611,305
2026-08-05	36.750	37.500	36.000	37.000	36.509	39,614,547
2026-08-04	36.500	37.250	36.250	37.250	36.756	30,155,793
2026-08-03	36.250	36.750	36.000	36.500	36.016	22,468,916
2026-07-31	37.000	37.250	36.500	36.750	36.263	26,083,658
2026-07-30	38.000	38.000	36.250	36.750	36.263	51,124,816
2026-07-27	38.750	39.250	38.000	38.500	37.990	39,534,703
2026-07-24	40.500	41.250	39.000	39.750	39.223	53,828,406
2026-07-23	40.750	41.750	40.000	40.500	39.963	69,331,211
2026-07-22	38.500	40.500	38.000	40.500	39.963	111,379,820
2026-07-21	37.000	37.500	36.500	37.500	37.003	32,063,115
2026-07-20	37.500	38.000	37.000	37.000	36.509	38,762,938

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.6000 THB
2026-02-24	0.5000 THB
2025-03-03	0.5000 THB
2024-02-23	0.7500 THB
2023-02-27	0.2500 THB
2022-09-02	0.7500 THB
2022-02-28	1.7500 THB
2021-09-03	2.0000 THB
2021-02-25	1.0000 THB
2020-02-28	1.0000 THB
2019-08-30	1.0000 THB
2019-03-05	0.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.