PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	56.250	57.250	56.250	57.000	49.682	10,620,700
2022-02-02	56.500	57.000	56.250	56.500	49.246	5,887,000
2022-02-01	56.750	57.000	56.250	56.500	49.246	9,796,400
2022-01-31	57.000	57.000	56.500	56.500	49.246	12,454,600
2022-01-28	57.250	57.250	56.500	56.750	49.464	12,428,300
2022-01-27	56.750	57.250	56.250	57.000	49.682	10,178,300
2022-01-26	57.000	57.750	56.750	57.000	49.682	13,908,500
2022-01-25	57.250	57.250	56.000	56.750	49.464	15,613,500
2022-01-24	57.000	57.500	56.750	57.250	49.900	13,869,500
2022-01-21	57.500	57.500	56.500	57.250	49.900	13,886,000
2022-01-20	58.000	58.500	57.500	57.750	50.336	13,184,400
2022-01-19	57.750	58.750	57.500	58.250	50.772	18,772,100
2022-01-18	59.500	59.750	57.500	57.750	50.336	42,746,602
2022-01-17	60.500	61.000	59.250	59.500	51.861	15,068,400
2022-01-14	60.500	61.000	60.000	60.500	52.733	8,054,500
2022-01-13	61.250	61.500	60.750	61.000	53.168	9,963,500
2022-01-12	61.000	61.250	60.500	61.000	53.168	15,829,700
2022-01-11	59.750	60.500	59.500	60.250	52.515	17,069,400
2022-01-10	59.250	60.500	59.000	59.750	52.079	16,921,801
2022-01-07	59.250	59.500	58.750	59.000	51.425	14,317,900
2022-01-06	60.250	60.500	59.000	59.000	51.425	20,122,500
2022-01-05	59.500	61.250	59.500	60.500	52.733	30,226,600
2022-01-04	59.000	59.750	59.000	59.500	51.861	14,382,200
2021-12-30	58.500	59.000	58.250	58.750	51.207	7,684,700
2021-12-29	58.250	58.500	58.000	58.500	50.989	7,278,800
2021-12-28	58.250	58.500	58.000	58.250	50.772	9,776,100
2021-12-27	58.500	58.750	57.750	57.750	50.336	5,390,000
2021-12-24	58.250	58.750	58.000	58.500	50.989	5,260,800
2021-12-23	58.250	58.750	58.000	58.250	50.772	6,946,800
2021-12-22	58.250	58.500	57.500	57.750	50.336	6,566,600
2021-12-21	58.000	58.250	57.500	57.750	50.336	5,611,400
2021-12-20	58.500	58.750	57.250	57.500	50.118	17,732,900
2021-12-17	58.750	59.500	58.500	59.000	51.425	15,037,300
2021-12-16	58.500	59.000	57.750	59.000	51.425	13,457,700
2021-12-15	58.250	58.500	57.750	58.000	50.554	11,030,900
2021-12-14	58.250	58.500	56.750	58.250	50.772	23,139,500
2021-12-13	59.000	59.500	58.250	58.500	50.989	14,795,700
2021-12-09	58.500	58.750	57.750	58.250	50.772	8,406,100
2021-12-08	59.000	59.000	58.250	58.500	50.989	11,995,900
2021-12-07	58.500	59.000	57.750	58.500	50.989	14,620,600
2021-12-03	58.000	58.250	57.500	57.750	50.336	8,535,700
2021-12-02	56.750	57.500	56.500	57.500	50.118	13,643,200
2021-12-01	56.500	57.500	55.750	57.250	49.900	24,593,199
2021-11-30	57.500	57.750	55.500	56.250	49.028	64,171,801
2021-11-29	57.500	58.250	56.750	57.000	49.682	28,651,699
2021-11-26	59.750	59.750	58.000	58.250	50.772	45,938,801
2021-11-25	60.500	60.750	59.500	60.000	52.297	22,581,600
2021-11-24	60.750	61.750	60.500	60.750	52.951	15,541,500
2021-11-23	60.000	60.750	59.750	60.250	52.515	17,524,100
2021-11-22	60.500	60.750	59.500	59.750	52.079	19,745,600
2021-11-19	61.250	61.750	60.750	60.750	52.951	14,445,700
2021-11-18	60.500	61.250	60.250	61.250	53.386	8,192,000
2021-11-17	61.500	61.750	60.750	60.750	52.951	11,968,600
2021-11-16	61.750	62.250	61.250	61.500	53.604	7,875,500
2021-11-15	61.500	62.000	61.250	61.500	53.604	5,988,000
2021-11-12	61.500	61.750	61.250	61.500	53.604	6,577,600
2021-11-11	62.250	62.500	61.250	61.500	53.604	11,023,800
2021-11-10	62.000	63.000	61.750	62.500	54.476	19,057,000
2021-11-09	61.750	62.500	61.500	62.000	54.040	11,336,400
2021-11-08	61.000	62.500	61.000	61.750	53.822	13,147,200

← NewerPage 20 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.