PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	40.500	41.750	39.750	41.250	37.944	24,445,920
2023-05-02	41.250	41.750	40.500	41.250	37.944	11,436,690
2023-04-28	41.500	41.750	40.750	41.500	38.174	12,673,400
2023-04-27	40.250	42.000	40.000	41.250	37.944	14,395,300
2023-04-26	41.250	41.250	40.000	40.750	37.484	12,024,670
2023-04-25	41.250	41.750	40.750	41.250	37.944	7,769,496
2023-04-24	41.500	41.750	41.000	41.500	38.174	6,912,395
2023-04-21	41.000	41.750	40.500	41.750	38.404	14,509,850
2023-04-20	42.000	42.250	40.750	41.000	37.714	15,889,890
2023-04-19	42.000	42.750	41.750	42.000	38.634	14,553,940
2023-04-18	43.500	43.750	42.000	42.250	38.864	22,898,939
2023-04-17	43.750	44.000	43.000	43.500	40.014	14,490,130
2023-04-12	44.250	44.250	43.250	43.750	40.244	12,952,030
2023-04-11	45.000	45.000	43.750	44.250	40.704	12,703,670
2023-04-10	44.750	45.250	44.500	45.000	41.394	9,731,004
2023-04-07	44.500	45.000	44.500	44.750	41.164	4,033,875
2023-04-05	44.750	45.000	44.000	44.500	40.934	11,475,160
2023-04-04	46.250	46.250	44.500	44.750	41.164	16,472,461
2023-04-03	46.500	47.000	46.000	46.250	42.543	10,154,990
2023-03-31	46.000	46.500	45.500	45.750	42.084	6,432,401
2023-03-30	46.750	46.750	46.000	46.250	42.543	4,606,587
2023-03-29	47.250	47.500	46.750	46.750	43.003	7,630,541
2023-03-28	46.500	47.000	46.500	47.000	43.233	4,913,147
2023-03-27	46.250	46.500	46.000	46.250	42.543	2,396,612
2023-03-24	46.500	47.000	46.000	46.250	42.543	11,164,050
2023-03-23	46.000	46.750	45.750	46.500	42.773	7,818,735
2023-03-22	45.000	46.500	44.750	46.250	42.543	14,156,750
2023-03-21	44.500	45.000	44.000	44.750	41.164	10,597,100
2023-03-20	44.250	44.500	43.250	44.000	40.474	17,632,900
2023-03-17	45.000	45.250	43.750	44.250	40.704	22,175,580
2023-03-16	45.250	45.250	43.750	44.250	40.704	19,382,949
2023-03-15	45.250	46.000	45.250	45.750	42.084	9,968,017
2023-03-14	46.000	46.500	44.500	45.000	41.394	28,109,471
2023-03-13	47.000	47.500	46.500	46.500	42.773	11,397,270
2023-03-10	47.000	47.750	47.000	47.250	43.463	13,871,490
2023-03-09	48.250	48.250	47.250	48.000	44.153	10,491,850
2023-03-08	47.250	48.250	47.250	48.250	44.383	14,256,790
2023-03-07	48.000	48.750	47.500	48.000	44.153	11,042,380
2023-03-03	48.250	48.500	47.750	48.000	44.153	7,771,327
2023-03-02	47.500	48.500	47.250	48.250	44.383	16,205,120
2023-03-01	47.750	47.750	47.000	47.000	43.233	7,958,611
2023-02-28	48.000	48.000	46.500	47.250	43.463	11,606,730
2023-02-27	47.500	48.000	47.000	47.500	43.693	9,015,221
2023-02-24	47.750	48.250	47.000	47.500	43.463	10,894,660
2023-02-23	48.500	48.750	47.250	47.750	43.692	16,083,150
2023-02-22	49.250	49.500	48.000	48.750	44.607	15,563,890
2023-02-21	49.000	49.000	48.000	48.750	44.607	15,325,750
2023-02-20	48.500	49.250	48.500	49.000	44.836	9,154,257
2023-02-17	49.250	49.250	48.250	48.750	44.607	15,191,480
2023-02-16	49.500	50.000	49.000	49.500	45.293	10,391,490
2023-02-15	50.500	50.500	49.500	49.500	45.293	17,953,961
2023-02-14	51.750	52.500	50.000	50.500	46.208	56,118,398
2023-02-13	50.000	50.750	49.750	50.500	46.208	12,445,310
2023-02-10	50.500	50.500	50.000	50.500	46.208	8,655,440
2023-02-09	50.250	51.000	49.500	50.500	46.208	18,900,301
2023-02-08	49.750	51.250	49.500	50.000	45.751	18,484,680
2023-02-07	49.250	50.000	49.250	49.750	45.522	9,366,275
2023-02-06	49.500	49.500	49.000	49.500	45.293	6,399,065
2023-02-03	50.000	50.000	49.250	49.500	45.293	6,436,841
2023-02-02	50.250	50.250	49.500	49.750	45.522	7,637,300

← NewerPage 15 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.