PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	25.750	26.250	25.250	26.250	24.623	22,920,891
2024-07-24	26.250	26.750	25.750	26.250	24.623	16,093,490
2024-07-23	27.000	27.250	26.250	26.250	24.623	29,944,119
2024-07-19	28.500	28.500	27.500	27.500	25.795	17,484,330
2024-07-18	28.250	28.750	28.000	28.500	26.733	9,299,959
2024-07-17	29.250	29.250	28.000	28.250	26.499	16,539,350
2024-07-16	29.500	30.250	28.750	29.000	27.202	24,170,670
2024-07-15	30.500	30.500	29.000	29.500	27.671	15,956,720
2024-07-12	31.000	31.000	30.000	30.500	28.609	14,633,690
2024-07-11	31.250	31.500	30.500	31.000	29.078	10,087,380
2024-07-10	31.250	31.500	30.750	31.000	29.078	6,047,806
2024-07-09	31.250	31.250	30.750	31.000	29.078	4,311,495
2024-07-08	30.500	31.500	30.500	31.250	29.313	6,815,584
2024-07-05	30.250	30.750	30.000	30.750	28.844	3,872,261
2024-07-04	30.500	30.750	30.250	30.250	28.375	5,438,830
2024-07-03	30.250	30.500	29.750	30.000	28.140	5,100,964
2024-07-02	30.750	31.000	30.000	30.500	28.609	7,870,535
2024-07-01	30.750	31.250	30.500	31.000	29.078	6,453,922
2024-06-28	30.750	30.750	30.000	30.500	28.609	12,095,820
2024-06-27	31.250	31.250	30.500	30.500	28.609	8,046,786
2024-06-26	31.250	31.500	30.750	31.250	29.313	8,361,535
2024-06-25	30.750	31.500	30.750	31.250	29.313	18,234,211
2024-06-24	30.500	31.250	30.500	30.750	28.844	12,716,180
2024-06-21	29.500	31.250	29.000	30.750	28.844	52,448,887
2024-06-20	29.750	30.250	29.250	29.500	27.671	18,733,070
2024-06-19	30.000	30.000	29.000	29.750	27.906	32,732,900
2024-06-18	30.250	30.250	29.500	29.750	27.906	32,796,059
2024-06-17	30.500	30.750	30.000	30.500	28.609	5,355,706
2024-06-14	31.250	31.500	30.500	30.500	28.609	24,890,199
2024-06-13	32.250	32.500	31.250	31.500	29.547	12,080,830
2024-06-12	32.500	32.500	31.750	32.000	30.016	9,997,040
2024-06-11	32.500	33.000	32.000	32.500	30.485	14,645,680
2024-06-10	32.500	32.750	32.000	32.250	30.251	9,740,573
2024-06-07	33.750	33.750	32.500	32.750	30.720	21,025,199
2024-06-06	34.250	34.500	33.500	33.750	31.658	8,797,479
2024-06-05	34.750	35.000	34.000	34.000	31.892	11,724,640
2024-06-04	35.000	35.250	34.250	34.750	32.596	6,180,536
2024-05-31	35.500	35.750	34.500	34.750	32.596	23,790,020
2024-05-30	35.000	35.500	34.750	35.500	33.299	10,308,490
2024-05-29	36.000	36.000	35.250	35.250	33.065	15,072,730
2024-05-28	37.250	37.250	36.000	36.500	34.238	24,114,801
2024-05-27	37.500	38.000	37.250	37.500	35.176	5,756,361
2024-05-24	37.000	37.500	36.750	37.500	35.176	10,076,850
2024-05-23	36.750	37.500	36.750	37.000	34.707	6,474,197
2024-05-21	37.750	37.750	37.000	37.000	34.707	11,337,230
2024-05-20	38.000	38.250	37.500	38.000	35.645	14,032,590
2024-05-17	36.250	37.750	36.250	37.750	35.410	23,013,461
2024-05-16	36.500	36.750	36.000	36.250	34.003	7,169,517
2024-05-15	36.750	36.750	36.000	36.250	34.003	6,382,450
2024-05-14	36.250	36.750	36.000	36.500	34.238	8,716,466
2024-05-13	35.750	36.500	35.500	36.250	34.003	5,899,736
2024-05-10	35.750	36.000	35.250	35.750	33.534	7,052,863
2024-05-09	36.250	36.500	35.500	35.750	33.534	6,477,713
2024-05-08	36.250	36.750	36.000	36.250	34.003	7,016,783
2024-05-07	36.000	36.250	35.500	36.000	33.768	7,585,267
2024-05-03	35.750	35.750	35.000	35.750	33.534	11,557,180
2024-05-02	36.500	36.750	35.500	35.750	33.534	16,447,490
2024-04-30	37.250	37.250	36.500	36.750	34.472	8,057,831
2024-04-29	37.250	37.250	36.500	37.250	34.941	5,856,860
2024-04-26	37.250	37.250	36.750	37.000	34.707	5,317,664

← NewerPage 10 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.