PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	44.750	45.750	44.750	45.750	41.187	9,931,644
2022-08-05	44.750	45.500	44.000	45.250	40.737	10,173,960
2022-08-04	45.750	45.750	44.250	44.750	40.287	13,362,160
2022-08-03	45.250	45.750	45.000	45.500	40.962	9,490,408
2022-08-02	45.000	45.250	44.750	45.250	40.737	5,959,615
2022-08-01	44.250	45.750	44.000	45.250	40.737	18,425,551
2022-07-27	43.500	44.250	43.250	44.250	39.836	7,141,724
2022-07-26	44.750	44.750	43.250	43.500	39.161	17,648,711
2022-07-25	44.250	44.750	44.250	44.500	40.062	6,257,061
2022-07-22	44.750	44.750	44.000	44.250	39.836	6,141,737
2022-07-21	44.250	44.500	44.000	44.500	40.062	5,223,725
2022-07-20	44.500	44.750	44.000	44.250	39.836	7,410,897
2022-07-19	44.250	44.750	43.750	44.250	39.836	9,759,932
2022-07-18	43.750	44.500	43.000	44.000	39.611	10,284,110
2022-07-15	43.750	44.000	42.500	43.500	39.161	13,666,390
2022-07-14	43.750	44.250	43.500	43.750	39.386	18,063,561
2022-07-12	45.000	45.000	44.250	44.500	40.062	8,859,759
2022-07-11	45.250	45.500	44.750	45.000	40.512	6,528,023
2022-07-08	45.250	46.250	45.250	45.500	40.962	14,170,300
2022-07-07	44.250	45.000	43.750	44.750	40.287	10,891,300
2022-07-06	44.250	44.750	43.750	44.250	39.836	10,032,140
2022-07-05	45.250	45.250	44.250	44.500	40.062	7,126,792
2022-07-04	45.250	45.500	44.750	45.000	40.512	4,554,724
2022-07-01	45.000	45.750	45.000	45.500	40.962	5,526,413
2022-06-30	46.000	46.250	45.250	45.500	40.962	11,903,420
2022-06-29	45.750	46.250	45.500	46.000	41.412	6,900,019
2022-06-28	46.000	46.500	45.750	46.250	41.637	10,268,940
2022-06-27	45.250	46.250	45.250	45.750	41.187	9,365,772
2022-06-24	45.000	45.250	44.250	44.750	40.287	11,284,830
2022-06-23	45.000	45.250	44.500	44.750	40.287	6,835,178
2022-06-22	44.500	45.500	44.000	44.750	40.287	14,363,260
2022-06-21	44.500	44.750	44.000	44.750	40.287	5,846,990
2022-06-20	44.000	44.250	43.500	44.000	39.611	5,783,872
2022-06-17	44.750	45.000	41.750	43.750	39.386	34,004,191
2022-06-16	46.500	46.500	45.250	45.250	40.737	18,405,680
2022-06-15	46.750	46.750	45.500	46.250	41.637	13,381,530
2022-06-14	45.500	47.000	45.500	46.250	41.637	21,541,570
2022-06-13	46.000	46.250	45.250	45.250	40.737	20,121,330
2022-06-10	48.250	48.500	47.000	47.250	42.537	19,338,250
2022-06-09	48.250	49.000	48.250	48.750	43.888	17,599,000
2022-06-08	48.500	48.750	48.500	48.500	43.663	5,094,229
2022-06-07	48.000	48.500	48.000	48.250	43.437	6,993,799
2022-06-06	48.000	48.500	47.500	48.000	43.212	11,835,720
2022-06-02	48.000	48.750	48.000	48.250	43.437	6,549,183
2022-06-01	48.250	48.500	47.500	48.250	43.437	10,043,950
2022-05-31	48.000	48.500	47.500	48.250	43.437	29,164,350
2022-05-30	48.250	48.250	47.250	48.000	43.212	11,945,870
2022-05-27	47.750	48.000	47.250	47.500	42.762	9,713,497
2022-05-26	46.500	47.250	46.500	47.000	42.312	7,320,091
2022-05-25	47.250	47.750	46.250	46.500	41.862	18,221,279
2022-05-24	47.500	47.750	47.000	47.250	42.537	6,865,532
2022-05-23	47.000	47.500	46.750	47.500	42.762	9,138,673
2022-05-20	47.000	47.000	46.500	46.500	41.862	9,975,100
2022-05-19	46.000	46.750	46.000	46.250	41.637	8,188,400
2022-05-18	46.250	47.000	45.500	47.000	42.312	21,549,699
2022-05-17	44.750	46.250	44.500	46.250	41.637	32,161,699
2022-05-13	45.000	45.500	44.250	44.250	39.836	31,668,600
2022-05-12	47.500	47.750	44.500	44.750	40.287	85,351,398
2022-05-11	48.500	48.750	47.500	48.000	43.212	14,773,500
2022-05-10	48.750	49.000	48.000	48.750	43.888	12,455,200

← NewerPage 18 of 21 · 1,212 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.