PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	49.250	49.750	49.000	49.000	44.113	6,152,500
2022-05-06	49.250	49.750	48.750	49.500	44.563	14,751,400
2022-05-05	51.000	51.500	50.000	50.250	45.238	24,390,100
2022-05-03	50.000	51.000	50.000	50.250	45.238	14,188,000
2022-04-29	49.000	50.750	48.750	50.000	45.013	21,080,100
2022-04-28	47.500	49.250	47.500	48.750	43.888	16,186,200
2022-04-27	48.250	48.500	47.250	47.500	42.762	24,632,301
2022-04-26	49.250	49.250	48.250	48.250	43.437	19,711,900
2022-04-25	49.000	49.250	48.500	49.000	44.113	15,012,900
2022-04-22	49.500	49.750	49.000	49.500	44.563	12,371,000
2022-04-21	49.500	50.000	49.500	49.500	44.563	8,379,600
2022-04-20	49.500	49.750	49.250	49.500	44.563	12,179,600
2022-04-19	49.500	50.000	49.000	49.500	44.563	17,563,000
2022-04-18	49.250	49.750	49.000	49.000	44.113	10,714,500
2022-04-12	49.750	49.750	49.250	49.250	44.338	8,266,100
2022-04-11	50.000	50.250	49.500	50.000	45.013	15,986,200
2022-04-08	50.250	50.750	50.000	50.250	45.238	6,178,000
2022-04-07	50.750	51.000	50.000	50.000	45.013	19,523,600
2022-04-05	50.500	51.500	50.250	51.500	46.363	14,423,900
2022-04-04	50.000	50.500	50.000	50.000	45.013	3,863,900
2022-04-01	50.500	50.500	49.750	50.000	45.013	13,591,400
2022-03-31	50.750	50.750	50.000	50.750	45.688	13,294,300
2022-03-30	51.750	51.750	50.250	50.750	45.688	22,834,400
2022-03-29	52.000	52.000	51.250	51.500	46.363	9,233,900
2022-03-28	51.500	52.000	51.500	51.750	46.588	20,607,900
2022-03-25	51.500	52.750	51.250	51.500	46.363	31,099,500
2022-03-24	51.000	51.750	50.500	51.500	46.363	16,965,000
2022-03-23	50.750	51.250	50.500	50.750	45.688	15,469,380
2022-03-22	50.000	51.000	50.000	50.250	45.238	13,662,600
2022-03-21	51.000	51.000	49.750	50.000	45.013	16,409,801
2022-03-18	50.750	51.250	50.500	50.500	45.463	30,370,100
2022-03-17	50.500	51.250	50.250	50.500	45.463	20,250,900
2022-03-16	50.250	50.500	49.500	50.250	45.238	8,131,700
2022-03-15	50.250	50.750	49.500	50.000	45.013	10,715,500
2022-03-14	50.500	50.750	50.000	50.500	45.463	8,311,300
2022-03-11	49.500	51.000	49.250	51.000	45.913	18,892,000
2022-03-10	49.500	50.750	49.000	50.000	45.013	42,376,699
2022-03-09	48.750	49.000	47.500	48.750	43.888	31,020,000
2022-03-08	49.000	49.250	47.500	48.750	43.888	43,623,898
2022-03-07	49.750	50.000	49.000	49.250	44.338	25,586,000
2022-03-04	51.250	51.250	50.500	50.500	45.463	23,721,600
2022-03-03	52.000	52.500	51.250	51.500	46.363	26,504,600
2022-03-02	52.000	52.750	51.750	52.250	47.039	22,663,199
2022-03-01	53.250	53.500	52.250	52.250	47.039	19,620,400
2022-02-28	53.250	53.500	52.500	53.000	47.714	23,947,600
2022-02-25	54.750	55.250	54.250	55.000	47.939	19,424,000
2022-02-24	54.250	54.500	54.000	54.250	47.285	18,468,301
2022-02-23	54.750	54.750	54.000	54.750	47.721	22,203,500
2022-02-22	55.000	55.000	54.500	54.750	47.721	20,530,199
2022-02-21	55.000	55.500	54.750	55.000	47.939	24,792,199
2022-02-18	56.000	56.250	54.750	55.000	47.939	60,620,602
2022-02-17	56.750	57.000	56.000	56.250	49.028	30,667,900
2022-02-15	57.750	58.000	56.000	56.500	49.246	58,107,602
2022-02-14	58.250	58.750	57.250	57.250	49.900	32,021,900
2022-02-11	57.750	58.000	57.000	57.750	50.336	15,197,100
2022-02-10	58.500	58.750	57.250	57.750	50.336	21,881,100
2022-02-09	57.750	58.750	57.000	58.250	50.772	21,418,699
2022-02-08	58.000	58.000	57.000	57.500	50.118	13,524,900
2022-02-07	58.000	58.250	57.500	57.750	50.336	14,875,000
2022-02-04	57.000	58.000	56.750	57.500	50.118	15,877,300

← NewerPage 19 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.