PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	45.000	46.750	44.750	46.250	42.320	24,722,561
2022-11-03	45.000	45.500	44.500	45.250	41.405	13,171,700
2022-11-02	44.250	45.500	44.250	45.000	41.176	25,631,660
2022-11-01	43.750	44.500	43.250	44.250	40.490	11,660,320
2022-10-31	42.500	43.750	42.500	43.500	39.803	14,824,520
2022-10-28	42.250	43.000	42.250	42.500	38.888	6,294,854
2022-10-27	42.000	42.750	41.500	42.500	38.888	9,959,405
2022-10-26	42.250	42.250	41.500	42.000	38.431	5,906,058
2022-10-25	41.750	42.250	41.500	42.000	38.431	7,563,769
2022-10-21	41.250	42.000	41.250	41.750	38.202	13,887,570
2022-10-20	41.750	41.750	41.000	41.500	37.973	10,962,450
2022-10-19	41.250	42.500	41.000	42.000	38.431	12,067,470
2022-10-18	41.250	41.500	40.750	41.000	37.516	6,992,145
2022-10-17	40.500	41.250	40.000	41.000	37.516	8,263,659
2022-10-12	40.750	40.750	40.000	40.500	37.058	5,964,444
2022-10-11	40.000	40.750	39.750	40.500	37.058	9,761,229
2022-10-10	40.500	40.750	39.750	40.250	36.829	9,517,132
2022-10-07	41.500	41.750	40.750	41.000	37.516	6,535,049
2022-10-06	41.750	42.000	41.500	41.500	37.973	8,488,367
2022-10-05	42.000	42.500	41.500	41.750	38.202	7,342,244
2022-10-04	42.000	42.500	41.500	41.750	38.202	5,677,048
2022-10-03	41.250	42.250	41.250	41.500	37.973	18,097,189
2022-09-30	41.000	41.750	40.750	41.500	37.973	10,776,600
2022-09-29	42.000	42.250	41.250	41.250	37.744	9,665,053
2022-09-28	42.750	42.750	41.750	41.750	38.202	16,320,290
2022-09-27	42.750	43.250	42.500	43.000	39.346	9,558,458
2022-09-26	43.000	43.250	42.500	42.750	39.117	11,654,390
2022-09-23	44.250	44.250	43.000	43.250	39.574	15,304,750
2022-09-22	43.750	44.500	43.500	44.000	40.261	15,725,800
2022-09-21	44.000	44.500	43.750	44.000	40.261	12,701,660
2022-09-20	44.500	44.750	44.250	44.250	40.490	6,790,788
2022-09-19	44.750	45.000	44.250	44.500	40.718	5,463,889
2022-09-16	45.250	45.500	44.500	44.750	40.947	16,911,420
2022-09-15	46.000	46.000	45.250	45.250	41.405	8,072,382
2022-09-14	45.250	46.000	45.250	45.750	41.862	7,534,293
2022-09-13	46.000	46.000	45.500	46.000	42.091	6,606,357
2022-09-12	45.000	46.250	45.000	45.750	41.862	12,621,800
2022-09-09	45.000	45.000	44.500	44.750	40.947	7,032,027
2022-09-08	44.750	45.250	44.250	45.000	41.176	9,082,645
2022-09-07	44.500	44.750	43.500	44.500	40.718	15,307,760
2022-09-06	45.000	45.500	44.500	44.500	40.718	6,710,044
2022-09-05	45.250	45.500	44.500	44.750	40.947	7,591,335
2022-09-02	46.000	46.000	44.750	45.250	41.405	18,358,061
2022-09-01	47.250	47.500	46.250	46.500	41.862	17,102,439
2022-08-31	47.250	47.500	46.750	47.500	42.762	15,604,110
2022-08-30	47.250	48.000	47.000	47.500	42.762	11,402,140
2022-08-29	46.750	47.500	46.500	47.000	42.312	13,767,220
2022-08-26	47.750	48.000	47.000	47.750	42.987	12,216,760
2022-08-25	47.500	47.750	47.250	47.750	42.987	13,945,340
2022-08-24	47.000	47.750	47.000	47.250	42.537	11,458,970
2022-08-23	46.250	47.500	46.250	47.250	42.537	10,968,380
2022-08-22	46.250	46.750	46.000	46.500	41.862	8,435,778
2022-08-19	47.500	47.500	46.250	46.750	42.087	18,634,400
2022-08-18	48.000	48.250	47.000	47.500	42.762	9,736,831
2022-08-17	47.500	48.000	47.250	48.000	43.212	6,766,529
2022-08-16	47.500	48.250	47.250	47.500	42.762	13,207,310
2022-08-15	46.750	47.500	46.500	47.250	42.537	16,764,730
2022-08-11	47.000	47.000	45.750	46.250	41.637	11,280,570
2022-08-10	46.750	47.000	46.000	46.750	42.087	12,053,190
2022-08-09	46.000	47.000	45.500	46.500	41.862	13,594,470

← NewerPage 17 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.