PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	37.500	37.750	36.500	37.000	34.707	18,916,400
2024-04-24	38.500	38.750	37.250	37.500	35.176	17,155,750
2024-04-23	37.750	38.500	37.750	38.250	35.879	12,627,030
2024-04-22	39.000	39.000	37.750	37.750	35.410	16,552,551
2024-04-19	38.250	39.250	38.000	38.750	36.348	11,853,570
2024-04-18	39.750	40.000	38.000	39.000	36.583	26,019,619
2024-04-17	39.750	40.250	39.500	40.000	37.521	11,935,090
2024-04-11	40.750	41.000	40.000	40.500	37.990	4,632,224
2024-04-10	40.750	41.250	40.500	40.750	38.224	8,362,694
2024-04-09	39.750	40.500	39.250	40.500	37.990	9,589,975
2024-04-05	39.750	40.250	39.500	39.750	37.286	9,474,220
2024-04-04	41.000	41.000	39.750	40.000	37.521	17,723,730
2024-04-03	40.000	41.000	40.000	41.000	38.459	12,706,160
2024-04-02	39.500	40.500	39.250	40.250	37.755	16,008,550
2024-04-01	38.750	39.750	38.500	39.500	37.052	10,767,940
2024-03-29	38.000	38.750	38.000	38.250	35.879	4,396,425
2024-03-28	38.750	38.750	38.000	38.000	35.645	3,640,234
2024-03-27	38.250	39.000	38.250	38.500	36.114	5,095,734
2024-03-26	38.750	38.750	38.250	38.500	36.114	7,236,377
2024-03-25	39.000	39.250	38.500	39.000	36.583	3,319,829
2024-03-22	39.000	39.500	39.000	39.000	36.583	2,729,823
2024-03-21	39.000	39.500	38.750	39.250	36.817	6,548,095
2024-03-20	39.250	39.250	38.500	38.500	36.114	4,051,229
2024-03-19	39.250	40.000	38.500	39.000	36.583	15,111,160
2024-03-18	39.750	40.250	39.000	39.250	36.817	11,304,020
2024-03-15	40.000	40.000	39.250	40.000	37.521	13,213,300
2024-03-14	39.000	40.250	38.750	40.250	37.755	20,586,260
2024-03-13	37.500	39.000	37.250	39.000	36.583	17,642,311
2024-03-12	38.000	38.000	37.250	37.500	35.176	3,855,913
2024-03-11	37.750	38.000	37.500	37.750	35.410	4,086,827
2024-03-08	37.250	38.000	37.000	37.750	35.410	5,756,858
2024-03-07	37.250	37.500	36.750	37.000	34.707	5,909,508
2024-03-06	37.000	37.500	36.750	37.250	34.941	4,069,411
2024-03-05	37.000	37.250	36.750	37.250	34.941	4,510,724
2024-03-04	37.000	37.750	36.750	37.250	34.941	4,858,376
2024-03-01	37.500	37.750	37.000	37.250	34.941	9,024,510
2024-02-29	37.750	38.250	37.000	38.000	35.645	13,219,550
2024-02-28	37.000	38.250	36.750	37.750	35.410	12,735,030
2024-02-27	38.250	38.500	37.000	37.250	34.941	7,937,283
2024-02-23	38.000	38.250	37.250	38.000	35.645	11,914,860
2024-02-22	38.750	39.250	38.500	38.750	35.645	10,346,050
2024-02-21	37.250	39.000	37.000	39.000	35.874	28,590,900
2024-02-20	37.500	37.500	37.000	37.250	34.265	7,371,186
2024-02-19	37.500	38.000	37.000	37.500	34.495	7,879,851
2024-02-16	37.500	38.000	37.000	37.250	34.265	11,448,290
2024-02-15	37.000	37.750	36.750	37.500	34.495	15,827,420
2024-02-14	35.750	37.000	35.500	37.000	34.035	14,867,670
2024-02-13	35.750	36.500	35.500	35.750	32.885	10,939,710
2024-02-12	35.500	35.750	35.000	35.250	32.425	7,380,028
2024-02-09	35.250	35.750	34.500	35.500	32.655	10,951,150
2024-02-08	35.500	36.250	35.000	35.250	32.425	17,983,520
2024-02-07	34.500	35.500	34.250	35.250	32.425	16,878,900
2024-02-06	34.250	34.500	34.000	34.250	31.505	7,906,746
2024-02-05	34.750	34.750	33.750	34.250	31.505	8,504,505
2024-02-02	34.250	34.750	34.000	34.750	31.965	8,228,020
2024-02-01	33.500	34.250	33.250	34.000	31.275	9,838,178
2024-01-31	34.500	35.000	33.500	33.500	30.815	13,515,290
2024-01-30	34.500	34.750	34.000	34.250	31.505	5,514,617
2024-01-29	34.500	34.500	34.000	34.250	31.505	6,212,023
2024-01-26	34.500	34.750	34.000	34.500	31.735	7,997,635

← NewerPage 11 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.