PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	37.000	37.500	36.750	37.000	36.509	35,041,148
2026-07-16	36.000	37.000	35.750	36.750	36.263	54,375,883
2026-07-15	35.250	36.000	35.000	35.500	35.029	44,316,438
2026-07-14	35.000	35.250	34.500	34.500	34.043	22,125,035
2026-07-13	34.750	35.000	34.000	34.500	34.043	29,430,799
2026-07-10	34.000	34.500	33.750	34.250	33.796	13,670,028
2026-07-09	34.250	34.500	33.500	34.250	33.796	27,324,037
2026-07-08	34.750	35.250	34.250	34.500	34.043	40,486,758
2026-07-07	34.000	34.500	33.500	34.250	33.796	25,300,256
2026-07-06	34.000	35.000	34.000	34.250	33.796	24,743,699
2026-07-03	33.500	34.500	33.500	34.000	33.549	20,469,021
2026-07-02	33.750	33.750	32.750	33.250	32.809	26,517,609
2026-07-01	33.750	34.000	33.250	33.500	33.056	17,874,930
2026-06-30	33.500	33.750	33.250	33.500	33.056	14,301,214
2026-06-29	32.250	34.250	32.000	33.750	33.303	38,894,191
2026-06-26	31.750	32.500	31.250	32.250	31.822	16,518,398
2026-06-25	31.500	32.000	30.750	31.500	31.082	31,822,064
2026-06-24	32.000	32.500	31.750	32.000	31.576	12,232,283
2026-06-23	32.750	32.750	31.750	32.000	31.576	20,451,844
2026-06-22	33.250	33.250	32.500	33.000	32.562	11,687,640
2026-06-19	32.500	33.750	31.750	33.500	33.056	31,078,840
2026-06-18	32.000	32.750	31.750	32.250	31.822	20,274,301
2026-06-17	32.250	32.500	31.500	32.250	31.822	23,672,600
2026-06-16	32.250	32.750	32.000	32.500	32.069	24,317,619
2026-06-15	33.000	33.250	31.500	32.000	31.576	54,417,738
2026-06-12	34.500	34.500	33.500	34.000	33.549	78,128,320
2026-06-11	33.500	35.000	33.250	34.750	34.289	27,064,500
2026-06-10	33.500	33.750	33.250	33.500	33.056	13,470,130
2026-06-09	34.250	34.250	33.000	33.500	33.056	16,069,857
2026-06-08	34.000	34.750	33.500	34.250	33.796	16,262,614
2026-06-05	34.500	34.750	33.750	34.250	33.796	16,729,150
2026-06-04	34.500	35.250	34.250	34.750	34.289	21,881,090
2026-06-02	34.250	34.750	33.750	34.500	34.043	35,460,312
2026-05-29	35.000	35.500	33.000	33.500	33.056	55,356,801
2026-05-28	35.500	36.000	35.250	35.500	35.029	18,243,859
2026-05-27	35.750	36.250	35.500	35.500	35.029	23,342,750
2026-05-26	36.250	36.500	35.250	35.750	35.276	24,770,430
2026-05-25	37.250	37.250	35.500	36.250	35.769	48,182,398
2026-05-22	37.500	38.000	37.250	37.500	37.003	18,818,039
2026-05-21	38.000	38.000	36.750	37.500	37.003	22,032,801
2026-05-20	37.750	38.000	37.000	38.000	37.496	21,197,699
2026-05-19	38.500	38.750	38.000	38.000	37.496	11,154,330
2026-05-18	39.000	39.000	38.250	38.500	37.990	11,932,610
2026-05-15	39.250	39.750	37.750	38.000	37.496	22,283,500
2026-05-14	39.250	39.750	39.000	39.500	38.976	16,979,770
2026-05-13	39.000	39.500	38.750	39.000	38.483	13,411,060
2026-05-12	39.250	39.500	38.500	39.250	38.730	7,861,844
2026-05-11	39.500	40.000	38.750	39.000	38.483	23,929,801
2026-05-08	38.250	39.000	38.000	38.750	38.236	15,101,840
2026-05-07	39.750	39.750	37.500	38.250	37.743	42,117,113
2026-05-06	39.000	40.500	38.750	40.000	39.470	35,304,398
2026-05-05	40.000	41.250	39.250	39.500	38.976	49,229,711
2026-04-30	38.750	39.750	38.750	39.500	38.976	37,721,609
2026-04-29	37.500	39.000	37.250	37.750	37.249	37,508,648
2026-04-28	36.750	37.750	36.500	37.500	37.003	36,490,102
2026-04-27	36.500	37.000	35.750	36.750	36.263	16,582,090
2026-04-24	36.250	36.500	35.500	36.250	35.769	12,916,090
2026-04-23	36.750	36.750	35.500	36.250	35.769	32,284,270
2026-04-22	35.000	36.250	34.750	35.750	35.276	22,450,869
2026-04-21	35.500	35.500	34.000	34.750	34.289	41,879,238

← NewerPage 2 of 21 · 1,214 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.