PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	23.700	24.200	23.500	23.900	23.146	23,708,150
2026-01-16	23.300	23.700	23.100	23.600	22.856	20,385,721
2026-01-15	22.500	23.500	22.300	23.300	22.565	36,102,727
2026-01-14	22.200	22.700	22.000	22.500	21.791	24,448,859
2026-01-13	22.300	22.300	21.600	21.700	21.016	14,889,310
2026-01-12	22.300	22.600	21.800	22.000	21.306	19,962,770
2026-01-09	22.100	22.300	22.000	22.200	21.500	12,796,970
2026-01-08	22.100	22.400	21.900	22.000	21.306	16,113,300
2026-01-07	21.000	22.700	21.000	22.200	21.500	58,027,879
2026-01-06	21.200	21.200	20.800	21.000	20.338	11,624,060
2026-01-05	21.400	21.600	21.000	21.100	20.435	20,791,471
2025-12-30	20.700	21.000	20.300	21.000	20.338	21,874,760
2025-12-29	21.000	21.100	20.600	20.800	20.144	14,286,360
2025-12-26	21.300	21.400	20.800	20.900	20.241	12,679,550
2025-12-25	21.500	21.600	21.300	21.300	20.628	12,723,730
2025-12-24	20.800	21.900	20.700	21.600	20.919	34,928,078
2025-12-23	20.700	20.900	20.500	20.700	20.047	23,128,240
2025-12-22	19.900	20.800	19.800	20.600	19.950	31,934,051
2025-12-19	19.900	20.000	19.500	19.700	19.079	20,755,660
2025-12-18	20.100	20.400	19.800	19.800	19.176	21,807,971
2025-12-17	20.000	20.200	19.900	20.000	19.369	15,090,520
2025-12-16	20.400	20.400	19.800	19.900	19.273	38,419,820
2025-12-15	20.100	20.700	19.900	20.700	20.047	20,164,250
2025-12-12	19.600	20.400	19.600	20.100	19.466	18,583,180
2025-12-11	20.100	20.100	19.400	19.600	18.982	17,442,750
2025-12-09	20.000	20.200	19.900	20.000	19.369	6,198,268
2025-12-08	20.100	20.300	20.000	20.000	19.369	9,774,635
2025-12-04	20.500	20.800	20.200	20.300	19.660	18,216,910
2025-12-03	20.300	20.600	20.200	20.500	19.854	15,785,190
2025-12-02	20.400	20.500	19.900	20.400	19.757	17,352,369
2025-12-01	19.900	20.500	19.600	20.400	19.757	29,738,180
2025-11-28	19.700	19.900	19.500	19.900	19.273	24,496,109
2025-11-27	19.400	19.700	19.300	19.600	18.982	10,451,930
2025-11-26	20.100	20.100	19.200	19.500	18.885	23,338,801
2025-11-25	20.100	20.200	19.500	20.000	19.369	19,209,939
2025-11-24	19.200	20.000	19.100	20.000	19.369	49,992,520
2025-11-21	19.700	19.700	19.000	19.100	18.498	29,797,670
2025-11-20	20.000	20.400	19.800	20.000	19.369	35,231,594
2025-11-19	19.800	20.000	19.600	19.900	19.273	21,185,529
2025-11-18	20.200	20.300	19.600	19.700	19.079	43,206,887
2025-11-17	20.200	20.700	20.000	20.400	19.757	32,676,480
2025-11-14	20.200	20.300	19.800	20.100	19.466	31,307,730
2025-11-13	20.000	20.600	20.000	20.400	19.757	30,164,600
2025-11-12	20.500	20.700	19.900	20.100	19.466	42,261,262
2025-11-11	20.900	21.000	20.200	20.300	19.660	34,795,672
2025-11-10	20.600	21.400	20.300	20.700	20.047	43,384,180
2025-11-07	20.700	20.900	20.500	20.500	19.854	24,774,480
2025-11-06	20.900	21.000	20.100	20.800	20.144	57,558,000
2025-11-05	21.800	21.900	20.400	20.700	20.047	94,612,359
2025-11-04	24.000	24.000	22.100	22.200	21.500	54,826,520
2025-11-03	25.250	25.500	24.000	24.100	23.340	22,238,391
2025-10-31	25.250	25.750	24.700	25.250	24.454	19,966,070
2025-10-30	25.000	25.500	25.000	25.250	24.454	12,943,250
2025-10-29	24.800	25.500	24.600	25.000	24.212	19,540,990
2025-10-28	24.100	25.250	24.100	24.800	24.018	31,689,971
2025-10-27	24.200	25.250	24.000	24.100	23.340	71,475,539
2025-10-24	24.200	24.400	23.800	24.100	23.340	31,451,400
2025-10-22	23.600	24.200	23.300	23.900	23.146	35,766,738
2025-10-21	24.200	24.300	23.600	23.600	22.856	14,825,560
2025-10-20	23.800	24.400	23.700	24.000	23.243	25,822,160

← NewerPage 4 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.