PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.750	35.250	34.500	34.500	31.735	7,428,654
2024-01-24	34.250	35.250	33.750	35.000	32.195	14,810,850
2024-01-23	34.500	34.750	33.500	34.000	31.275	9,404,759
2024-01-22	34.500	35.000	34.250	34.250	31.505	8,215,941
2024-01-19	35.250	35.250	34.250	34.500	31.735	11,708,990
2024-01-18	35.250	35.500	34.250	35.000	32.195	11,125,740
2024-01-17	35.750	35.750	35.000	35.250	32.425	8,640,028
2024-01-16	35.750	36.250	35.500	35.750	32.885	6,120,955
2024-01-15	35.750	36.000	35.500	35.750	32.885	5,823,665
2024-01-12	36.500	36.500	35.500	36.000	33.115	11,506,180
2024-01-11	36.750	37.000	36.250	36.750	33.805	5,231,194
2024-01-10	36.250	37.000	36.000	36.750	33.805	7,396,289
2024-01-09	36.750	37.000	36.250	36.500	33.575	7,034,170
2024-01-08	37.250	37.250	36.000	36.250	33.345	16,428,670
2024-01-05	37.500	37.750	37.000	37.250	34.265	10,519,910
2024-01-04	38.500	38.750	36.750	37.500	34.495	27,648,221
2024-01-03	38.500	39.000	38.250	38.750	35.645	8,288,410
2024-01-02	38.500	39.000	38.250	38.500	35.415	7,223,755
2023-12-28	38.250	38.750	38.250	38.500	35.415	5,687,630
2023-12-27	38.500	38.750	38.250	38.250	35.185	4,106,377
2023-12-26	38.000	38.500	37.750	38.500	35.415	6,135,101
2023-12-25	38.250	38.500	38.000	38.000	34.955	5,579,766
2023-12-22	37.500	38.750	37.500	38.500	35.415	14,403,730
2023-12-21	40.250	40.250	37.250	37.750	34.725	45,133,672
2023-12-20	39.750	41.000	39.500	40.500	37.254	16,491,420
2023-12-19	39.250	39.750	39.000	39.750	36.564	3,127,544
2023-12-18	39.000	39.500	39.000	39.500	36.334	3,169,825
2023-12-15	39.000	39.500	38.750	39.250	36.104	13,755,670
2023-12-14	37.750	38.750	37.500	38.750	35.645	6,644,518
2023-12-13	38.750	39.000	36.750	37.500	34.495	23,143,939
2023-12-12	38.750	39.000	38.250	39.000	35.874	6,389,571
2023-12-08	39.000	39.250	38.500	38.750	35.645	6,509,484
2023-12-07	39.000	39.250	38.750	38.750	35.645	5,293,830
2023-12-06	39.000	39.750	38.750	39.250	36.104	9,846,558
2023-12-04	38.500	38.750	38.250	38.750	35.645	3,755,762
2023-12-01	38.250	38.750	38.000	38.500	35.415	6,379,811
2023-11-30	38.500	38.750	38.000	38.500	35.415	12,653,630
2023-11-29	38.750	39.000	38.500	38.500	35.415	8,514,141
2023-11-28	38.250	38.750	38.000	38.500	35.415	9,023,177
2023-11-27	37.750	38.500	37.500	38.250	35.185	8,314,642
2023-11-24	38.250	38.250	37.250	37.750	34.725	13,270,400
2023-11-23	38.250	38.500	38.000	38.250	35.185	4,502,466
2023-11-22	38.500	38.500	37.750	38.250	35.185	8,121,539
2023-11-21	38.500	38.500	38.000	38.500	35.415	10,721,820
2023-11-20	38.250	38.250	37.500	38.000	34.955	3,678,768
2023-11-17	38.250	38.500	37.500	38.000	34.955	11,856,570
2023-11-16	38.000	38.500	37.750	38.500	35.415	13,137,910
2023-11-15	37.250	38.000	37.000	38.000	34.955	22,606,221
2023-11-14	36.500	37.250	36.000	36.500	33.575	12,050,220
2023-11-13	36.000	36.250	35.250	36.250	33.345	9,178,497
2023-11-10	35.500	36.750	35.500	36.000	33.115	7,199,609
2023-11-09	36.000	36.750	35.500	36.250	33.345	11,056,960
2023-11-08	37.000	37.250	36.000	36.250	33.345	15,772,370
2023-11-07	37.250	37.750	37.000	37.000	34.035	15,575,500
2023-11-06	37.500	38.000	36.750	37.500	34.495	28,121,949
2023-11-03	36.000	37.250	36.000	36.750	33.805	30,917,900
2023-11-02	35.000	36.000	34.500	35.750	32.885	15,001,400
2023-11-01	34.500	35.000	33.750	34.750	31.965	13,099,040
2023-10-31	35.000	35.250	34.250	34.500	31.735	12,417,860
2023-10-30	35.500	36.250	35.250	35.500	32.655	18,568,430

← NewerPage 12 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.