PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	49.250	50.500	49.250	50.000	45.751	13,026,320
2023-01-31	49.750	49.750	49.250	49.250	45.065	16,176,650
2023-01-30	50.500	50.500	49.750	50.000	45.751	8,200,257
2023-01-27	49.750	50.500	49.500	50.500	46.208	13,790,560
2023-01-26	51.000	51.000	49.250	49.750	45.522	24,638,391
2023-01-25	50.750	51.500	50.500	51.250	46.895	9,115,555
2023-01-24	51.250	51.500	50.750	51.000	46.666	10,673,270
2023-01-23	50.250	51.250	50.000	50.750	46.437	10,000,310
2023-01-20	51.250	51.250	49.750	50.000	45.751	24,515,500
2023-01-19	51.500	51.500	50.750	51.250	46.895	9,827,002
2023-01-18	51.250	51.750	50.750	51.500	47.123	13,897,320
2023-01-17	50.500	51.500	50.250	51.500	47.123	29,171,080
2023-01-16	50.250	50.750	49.750	50.250	45.980	14,691,840
2023-01-13	50.000	50.750	49.250	50.000	45.751	25,680,160
2023-01-12	50.250	50.500	49.500	50.250	45.980	12,841,530
2023-01-11	50.500	50.500	49.250	50.500	46.208	28,106,900
2023-01-10	47.750	50.500	47.500	50.250	45.980	70,792,461
2023-01-09	46.750	47.500	46.500	47.500	43.463	19,856,381
2023-01-06	46.500	47.000	46.000	46.250	42.320	13,419,340
2023-01-05	46.750	47.250	46.250	46.500	42.548	18,344,660
2023-01-04	46.500	47.000	46.000	47.000	43.006	21,420,430
2023-01-03	47.500	47.500	46.500	46.750	42.777	8,348,405
2022-12-30	47.250	47.750	47.000	47.250	43.235	10,612,230
2022-12-29	47.250	47.750	46.750	47.500	43.463	14,309,830
2022-12-28	47.250	47.750	46.750	47.500	43.463	20,577,029
2022-12-27	46.000	47.500	45.750	47.250	43.235	25,777,301
2022-12-26	45.000	45.500	44.500	45.500	41.633	15,547,420
2022-12-23	44.750	45.250	44.500	44.750	40.947	8,449,153
2022-12-22	45.750	45.750	44.500	44.750	40.947	19,559,471
2022-12-21	45.500	45.750	45.000	45.500	41.633	6,814,178
2022-12-20	46.250	46.500	45.250	45.750	41.862	12,165,810
2022-12-19	47.000	47.000	46.250	46.500	42.548	5,690,664
2022-12-16	46.500	47.000	46.250	46.750	42.777	10,357,140
2022-12-15	46.750	47.500	46.500	47.000	43.006	16,917,619
2022-12-14	45.750	46.750	45.250	46.500	42.548	13,755,070
2022-12-13	46.000	46.500	45.250	45.500	41.633	17,130,801
2022-12-09	46.000	47.000	46.000	46.000	42.091	15,375,920
2022-12-08	46.250	46.250	45.500	46.250	42.320	7,905,703
2022-12-07	46.000	46.250	45.500	46.000	42.091	10,833,720
2022-12-06	46.250	46.500	45.750	46.000	42.091	18,079,061
2022-12-02	47.750	48.000	46.750	46.750	42.777	21,218,779
2022-12-01	48.500	48.500	47.750	48.000	43.921	9,873,142
2022-11-30	48.250	48.500	47.750	48.000	43.921	13,308,000
2022-11-29	47.000	48.250	47.000	48.250	44.150	16,135,330
2022-11-28	46.500	47.250	46.250	47.000	43.006	4,131,345
2022-11-25	47.250	47.500	47.000	47.000	43.006	1,479,557
2022-11-24	46.750	47.250	46.500	47.250	43.235	7,063,653
2022-11-23	45.750	46.750	45.750	46.500	42.548	12,215,050
2022-11-22	46.500	46.750	45.500	45.750	41.862	9,135,404
2022-11-21	47.000	47.250	46.500	46.500	42.548	7,570,409
2022-11-18	46.500	47.250	46.000	47.250	43.235	12,587,550
2022-11-17	47.250	47.250	46.250	46.500	42.548	11,030,440
2022-11-16	47.500	47.500	47.000	47.500	43.463	7,534,424
2022-11-15	47.750	48.000	47.000	47.750	43.692	17,245,029
2022-11-14	47.750	48.750	47.750	48.000	43.921	15,903,650
2022-11-11	47.500	48.250	47.250	47.750	43.692	33,303,359
2022-11-10	46.000	47.000	45.000	46.500	42.548	30,121,131
2022-11-09	48.250	48.250	46.000	47.000	43.006	30,741,420
2022-11-08	48.750	49.000	47.750	48.250	44.150	23,983,641
2022-11-07	47.000	48.750	46.750	48.500	44.378	49,040,281

← NewerPage 16 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.