PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	34.000	35.750	33.500	35.500	32.655	29,246,740
2023-10-26	34.000	34.500	33.750	34.000	31.275	9,117,345
2023-10-25	33.250	34.750	33.250	34.250	31.505	23,540,211
2023-10-24	32.750	33.000	32.250	32.500	29.895	9,630,691
2023-10-20	33.250	33.500	32.500	33.250	30.585	13,033,550
2023-10-19	34.000	34.250	33.250	33.750	31.045	7,496,059
2023-10-18	33.750	35.000	33.750	34.500	31.735	15,355,200
2023-10-17	33.250	33.750	33.250	33.500	30.815	3,274,599
2023-10-16	33.500	33.750	32.500	33.250	30.585	9,498,901
2023-10-12	34.500	34.500	33.500	33.750	31.045	9,765,663
2023-10-11	33.500	34.500	33.250	34.250	31.505	11,076,990
2023-10-10	33.250	33.750	32.750	33.250	30.585	6,854,303
2023-10-09	33.000	33.000	32.500	33.000	30.355	6,646,659
2023-10-06	33.500	33.500	32.500	33.250	30.585	6,849,956
2023-10-05	33.000	33.250	32.250	33.250	30.585	5,699,639
2023-10-04	32.000	33.000	31.750	32.750	30.125	17,238,039
2023-10-03	32.750	33.000	32.000	32.500	29.895	15,951,700
2023-10-02	34.500	34.500	32.750	33.500	30.815	18,229,250
2023-09-29	34.250	34.750	33.500	34.500	31.735	9,144,170
2023-09-28	34.250	34.750	33.500	33.750	31.045	12,146,700
2023-09-27	34.500	34.750	34.000	34.500	31.735	10,908,140
2023-09-26	35.000	35.250	34.250	34.500	31.735	8,783,638
2023-09-25	35.500	35.750	35.000	35.250	32.425	6,351,245
2023-09-22	34.000	35.750	33.750	35.500	32.655	17,889,789
2023-09-21	33.500	34.250	33.250	33.750	31.045	8,622,716
2023-09-20	34.500	34.500	33.500	33.500	30.815	30,800,949
2023-09-19	35.000	35.250	34.750	35.000	32.195	5,812,471
2023-09-18	35.750	35.750	34.750	35.000	32.195	7,844,274
2023-09-15	35.750	36.250	35.500	35.750	32.885	16,169,770
2023-09-14	34.750	35.250	34.000	35.250	32.425	14,807,370
2023-09-13	35.250	35.500	34.750	35.000	32.195	6,405,707
2023-09-12	35.250	35.250	34.750	35.000	32.195	15,221,810
2023-09-11	36.000	36.000	35.000	35.250	32.425	14,750,080
2023-09-08	36.500	36.500	36.000	36.000	33.115	6,998,621
2023-09-07	36.500	37.000	36.250	36.500	33.575	7,192,839
2023-09-06	36.500	36.750	36.000	36.250	33.345	6,616,450
2023-09-05	36.500	37.000	36.250	36.500	33.575	10,437,840
2023-09-04	37.250	37.250	36.500	36.500	33.575	7,628,002
2023-09-01	37.250	37.500	37.000	37.000	34.035	4,915,019
2023-08-31	37.750	37.750	37.000	37.250	34.265	13,401,630
2023-08-30	37.500	38.000	37.250	37.750	34.725	12,684,040
2023-08-29	37.750	38.000	36.750	37.500	34.495	16,856,250
2023-08-28	38.250	38.250	37.500	38.000	34.955	15,119,400
2023-08-25	36.500	38.000	36.500	38.000	34.955	24,390,811
2023-08-24	36.000	37.000	35.750	36.500	33.575	12,662,440
2023-08-23	37.000	37.000	35.750	36.000	33.115	17,713,910
2023-08-22	36.500	37.000	36.250	36.750	33.805	15,802,300
2023-08-21	36.750	37.000	36.000	36.500	33.575	14,459,760
2023-08-18	37.000	37.000	36.500	36.500	33.575	12,533,280
2023-08-17	36.250	37.250	36.000	37.250	34.265	13,665,410
2023-08-16	38.250	38.250	36.250	36.500	33.575	40,090,367
2023-08-15	39.000	39.250	38.250	38.750	35.645	11,499,840
2023-08-11	40.000	40.250	38.750	39.500	36.334	14,401,400
2023-08-10	40.000	40.250	39.250	39.750	36.564	14,450,580
2023-08-09	39.500	40.250	39.000	40.000	36.794	19,531,609
2023-08-08	39.500	39.750	38.750	39.000	35.874	12,877,660
2023-08-07	39.750	39.750	38.750	39.500	36.334	11,082,920
2023-08-04	39.000	39.750	38.750	39.250	36.104	9,964,358
2023-08-03	39.500	39.750	38.750	39.000	35.874	12,138,460
2023-08-02	39.500	40.250	39.500	39.500	36.334	17,802,711

← NewerPage 13 of 21 · 1,215 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.