PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	37.000	37.000	34.750	35.000	34.536	28,462,029
2026-04-17	36.750	37.250	36.250	36.750	36.263	25,680,910
2026-04-16	36.000	37.000	35.250	36.750	36.263	37,078,871
2026-04-10	36.000	36.500	35.750	36.500	36.016	24,422,109
2026-04-09	36.000	36.750	35.500	36.000	35.523	29,297,680
2026-04-08	34.500	36.500	34.250	35.750	35.276	66,328,031
2026-04-07	35.750	37.750	35.000	37.000	36.509	62,481,102
2026-04-03	36.500	36.500	34.750	35.250	34.783	29,335,230
2026-04-02	36.500	36.750	35.750	35.750	35.276	27,202,920
2026-04-01	35.250	36.250	34.750	35.750	35.276	63,410,910
2026-03-31	36.250	37.500	35.750	36.500	36.016	42,211,000
2026-03-30	34.000	36.000	34.000	35.500	35.029	47,306,391
2026-03-27	32.750	33.500	32.250	33.000	32.562	35,258,688
2026-03-26	33.250	33.750	32.250	32.500	32.069	47,757,488
2026-03-25	31.000	32.250	30.750	31.500	31.082	58,453,762
2026-03-24	32.500	33.250	32.000	32.250	31.822	33,686,352
2026-03-23	31.250	33.750	31.250	33.500	33.056	45,555,672
2026-03-20	33.000	33.000	31.500	32.000	31.576	39,260,719
2026-03-19	31.000	32.750	30.500	32.250	31.822	56,967,969
2026-03-18	31.750	32.000	30.500	30.750	30.342	54,321,191
2026-03-17	29.500	32.000	29.500	31.000	30.589	62,606,328
2026-03-16	28.750	29.250	27.750	28.750	28.369	30,635,779
2026-03-13	28.250	28.500	27.750	28.250	27.875	25,376,369
2026-03-12	27.250	29.000	27.000	28.250	27.875	64,642,688
2026-03-11	27.000	28.000	26.500	26.750	26.395	29,848,510
2026-03-10	27.250	27.250	26.000	27.000	26.642	26,318,910
2026-03-09	25.000	27.000	24.700	27.000	26.642	38,792,480
2026-03-06	24.600	26.500	24.400	26.250	25.902	37,200,031
2026-03-05	25.250	25.250	23.500	24.700	24.373	40,450,008
2026-03-04	25.000	25.500	22.700	24.700	24.373	49,176,367
2026-03-02	27.250	28.000	26.250	26.500	26.149	37,944,848
2026-02-27	27.500	28.500	27.250	28.250	27.875	19,174,730
2026-02-26	28.250	28.500	27.500	27.500	27.135	13,387,040
2026-02-25	27.250	29.250	27.250	28.250	27.875	51,456,793
2026-02-24	26.250	26.750	25.750	26.750	26.395	20,862,119
2026-02-23	27.000	27.500	26.500	27.000	26.149	17,876,160
2026-02-20	27.250	27.500	26.500	27.000	26.149	19,360,490
2026-02-19	27.250	27.750	27.000	27.750	26.875	16,456,520
2026-02-18	27.500	27.500	26.750	27.250	26.391	14,438,760
2026-02-17	26.500	27.750	26.000	27.500	26.633	30,860,850
2026-02-16	26.750	26.750	25.750	26.500	25.664	22,165,029
2026-02-13	26.750	27.000	26.250	26.500	25.664	17,309,359
2026-02-12	25.500	26.750	25.500	26.750	25.907	23,025,189
2026-02-11	25.750	26.250	25.500	25.750	24.938	16,482,670
2026-02-10	26.250	26.250	25.500	25.750	24.938	26,135,221
2026-02-09	26.000	26.250	25.250	25.500	24.696	25,034,400
2026-02-06	25.250	25.500	25.000	25.250	24.454	9,762,786
2026-02-05	25.500	25.500	25.000	25.250	24.454	12,392,120
2026-02-04	24.500	25.500	24.300	25.000	24.212	28,420,670
2026-02-03	24.800	24.800	23.900	24.400	23.631	47,942,633
2026-02-02	24.400	24.900	24.200	24.600	23.824	20,016,840
2026-01-30	25.000	25.000	24.300	24.700	23.921	28,832,721
2026-01-29	26.000	26.250	25.000	25.250	24.454	21,954,490
2026-01-28	25.750	26.500	25.250	26.000	25.180	19,486,270
2026-01-27	25.000	25.750	25.000	25.250	24.454	32,119,820
2026-01-26	24.400	25.250	24.200	25.000	24.212	22,068,930
2026-01-23	25.000	25.250	24.300	24.500	23.728	28,238,119
2026-01-22	25.500	25.500	24.500	24.800	24.018	29,534,689
2026-01-21	23.900	25.500	23.800	25.500	24.696	47,448,922
2026-01-20	23.900	24.500	23.900	24.100	23.340	29,960,520

← NewerPage 3 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.