PTT Global Chemical Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 62.000 | 62.000 | 60.250 | 61.000 | 53.168 | 13,720,500 |
| 2021-11-04 | 61.500 | 62.000 | 61.000 | 62.000 | 54.040 | 12,439,700 |
| 2021-11-03 | 62.000 | 62.250 | 61.250 | 61.500 | 53.604 | 14,541,200 |
| 2021-11-02 | 62.750 | 62.750 | 61.500 | 62.000 | 54.040 | 14,269,900 |
| 2021-11-01 | 63.250 | 63.750 | 62.000 | 62.500 | 54.476 | 13,545,900 |
| 2021-10-29 | 62.500 | 63.000 | 62.000 | 62.750 | 54.694 | 15,072,500 |
| 2021-10-28 | 62.750 | 63.000 | 61.750 | 62.250 | 54.258 | 25,100,100 |
| 2021-10-27 | 65.000 | 65.000 | 63.750 | 63.750 | 55.565 | 14,188,200 |
| 2021-10-26 | 65.250 | 65.500 | 64.000 | 65.000 | 56.655 | 19,922,500 |
| 2021-10-25 | 66.250 | 66.250 | 65.000 | 65.250 | 56.873 | 12,761,600 |
| 2021-10-21 | 66.500 | 66.750 | 65.250 | 66.000 | 57.527 | 12,228,600 |
| 2021-10-20 | 65.250 | 66.500 | 65.000 | 66.250 | 57.744 | 18,118,801 |
| 2021-10-19 | 66.750 | 66.750 | 64.750 | 65.500 | 57.091 | 18,702,600 |
| 2021-10-18 | 65.250 | 67.000 | 65.000 | 66.750 | 58.180 | 35,190,602 |
| 2021-10-15 | 65.500 | 65.500 | 64.500 | 64.750 | 56.437 | 10,044,000 |
| 2021-10-14 | 65.000 | 65.500 | 64.500 | 65.500 | 57.091 | 10,199,100 |
← NewerPage 21 of 21 · 1,216 trading days
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.