PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	39.500	40.250	39.500	39.500	36.334	17,802,711
2023-07-31	39.250	39.750	39.000	39.500	36.334	9,328,215
2023-07-27	38.500	39.500	38.250	39.250	36.104	15,161,430
2023-07-26	38.250	38.500	37.750	38.500	35.415	9,185,769
2023-07-25	37.750	38.500	37.500	38.250	35.185	18,337,670
2023-07-24	37.000	37.250	36.750	37.250	34.265	16,597,100
2023-07-21	37.000	37.250	36.500	36.750	33.805	27,353,070
2023-07-20	38.750	39.000	37.000	37.000	34.035	39,563,180
2023-07-19	38.750	39.500	38.500	39.000	35.874	10,717,750
2023-07-18	38.500	39.000	38.250	38.750	35.645	7,093,750
2023-07-17	40.000	40.000	38.250	38.500	35.415	39,619,273
2023-07-14	40.000	40.750	39.500	40.500	37.254	16,980,770
2023-07-13	39.000	39.750	38.500	39.500	36.334	7,191,488
2023-07-12	39.500	39.750	38.500	39.000	35.874	11,078,620
2023-07-11	39.250	39.500	38.750	39.000	35.874	9,394,638
2023-07-10	38.750	39.500	38.500	39.000	35.874	12,214,530
2023-07-07	38.000	38.750	37.750	38.500	35.415	11,223,280
2023-07-06	38.500	39.000	37.500	38.500	35.415	21,840,061
2023-07-05	38.500	39.250	38.250	38.750	35.645	20,611,369
2023-07-04	37.750	38.500	37.500	38.250	35.185	9,475,121
2023-07-03	37.750	38.250	37.000	37.750	34.725	10,604,800
2023-06-30	36.750	37.750	36.750	37.250	34.265	12,464,230
2023-06-29	35.750	36.750	35.250	36.250	33.345	11,125,270
2023-06-28	36.250	36.500	35.500	35.750	32.885	13,561,330
2023-06-27	36.750	36.750	36.000	36.250	33.345	5,073,194
2023-06-26	37.250	37.750	36.500	36.750	33.805	8,075,881
2023-06-23	37.000	37.750	36.750	37.250	34.265	4,583,820
2023-06-22	37.750	38.000	37.000	37.250	34.265	11,320,960
2023-06-21	38.500	38.500	37.250	37.750	34.725	16,144,450
2023-06-20	38.750	39.000	38.500	38.750	35.645	7,297,239
2023-06-19	38.000	39.000	37.500	38.500	35.415	17,152,561
2023-06-16	38.750	39.000	37.500	38.000	34.955	18,760,891
2023-06-15	39.000	39.000	38.000	38.750	35.645	17,626,869
2023-06-14	39.000	39.500	38.750	39.250	36.104	19,176,260
2023-06-13	38.250	38.750	37.500	38.500	35.415	20,010,609
2023-06-12	38.000	38.250	37.500	38.250	35.185	12,387,580
2023-06-09	38.250	38.500	37.500	38.500	35.415	21,886,160
2023-06-08	37.000	38.250	36.750	38.250	35.185	28,756,971
2023-06-07	35.750	36.500	35.500	36.500	33.575	17,549,170
2023-06-06	36.500	36.500	35.500	35.500	32.655	11,809,490
2023-06-02	35.250	36.250	35.250	35.750	32.885	15,656,990
2023-06-01	35.500	35.750	34.750	34.750	31.965	17,672,109
2023-05-31	36.000	36.000	35.250	35.250	32.425	20,293,750
2023-05-30	36.250	36.500	36.000	36.250	33.345	8,006,432
2023-05-29	36.250	36.500	35.750	36.250	33.345	8,634,548
2023-05-26	36.000	36.250	35.750	35.750	32.885	20,186,609
2023-05-25	37.250	37.250	36.000	36.250	33.345	32,211,301
2023-05-24	37.500	37.750	36.750	37.500	34.495	14,275,590
2023-05-23	37.250	38.000	36.750	37.750	34.725	18,848,881
2023-05-22	35.750	37.750	35.500	37.500	34.495	23,615,980
2023-05-19	36.500	36.750	35.250	35.750	32.885	37,170,121
2023-05-18	37.500	37.750	36.500	36.500	33.575	32,933,648
2023-05-17	38.250	38.500	36.500	36.750	33.805	46,453,312
2023-05-16	39.500	39.500	38.250	38.500	35.415	35,830,566
2023-05-15	40.750	40.750	39.250	39.250	36.104	13,891,750
2023-05-12	41.250	41.250	39.750	40.250	37.024	32,384,721
2023-05-11	41.750	42.000	41.000	41.250	37.944	25,364,570
2023-05-10	42.250	42.750	42.000	42.500	39.094	8,824,328
2023-05-09	42.250	43.000	42.250	42.500	39.094	8,898,031
2023-05-08	41.500	42.500	41.000	42.250	38.864	10,994,000

← NewerPage 14 of 21 · 1,216 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.