PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	23.800	24.400	23.700	24.000	23.243	25,822,160
2025-10-17	24.500	24.500	23.400	23.400	22.662	30,567,580
2025-10-16	24.700	25.250	24.700	24.800	24.018	10,119,770
2025-10-15	24.900	25.250	24.200	24.600	23.824	27,887,311
2025-10-14	25.250	25.500	24.600	24.600	23.824	15,792,420
2025-10-10	25.250	25.750	25.000	25.250	24.454	10,478,660
2025-10-09	25.000	25.250	24.600	25.000	24.212	25,054,760
2025-10-08	25.750	25.750	25.000	25.250	24.454	11,629,570
2025-10-07	25.000	25.500	25.000	25.500	24.696	10,542,190
2025-10-06	25.000	25.500	24.800	24.800	24.018	22,857,570
2025-10-03	25.250	25.250	24.100	25.000	24.212	52,622,660
2025-10-02	25.250	25.500	25.000	25.250	24.454	10,801,960
2025-10-01	25.000	25.500	25.000	25.000	24.212	9,854,905
2025-09-30	26.000	26.000	24.800	24.900	24.115	28,666,711
2025-09-29	26.500	26.750	25.250	26.000	25.180	31,210,510
2025-09-26	28.000	28.000	26.000	26.250	25.422	34,171,230
2025-09-25	26.500	27.000	26.250	26.500	25.664	12,290,540
2025-09-24	26.000	26.500	26.000	26.250	25.422	13,451,890
2025-09-23	27.250	27.250	25.750	26.250	25.422	18,614,051
2025-09-22	27.250	27.750	27.000	27.250	26.391	7,748,371
2025-09-19	27.250	27.750	27.000	27.500	26.633	9,569,449
2025-09-18	28.000	28.000	27.250	27.250	26.391	7,380,537
2025-09-17	28.000	28.500	27.500	27.750	26.875	14,341,140
2025-09-16	27.750	28.000	27.500	28.000	27.117	7,276,946
2025-09-15	28.000	28.000	27.500	27.750	26.875	7,082,413
2025-09-12	28.250	28.750	27.750	27.750	26.875	11,324,980
2025-09-11	28.000	28.750	27.750	27.750	26.875	19,167,779
2025-09-10	27.750	28.500	27.500	28.250	27.359	19,119,590
2025-09-09	27.750	27.750	26.750	27.500	26.633	12,135,620
2025-09-08	28.000	28.500	27.500	27.500	26.633	18,651,779
2025-09-05	26.750	28.000	26.500	27.750	26.875	17,905,689
2025-09-04	27.500	27.750	26.250	26.500	25.664	15,217,600
2025-09-03	27.750	27.750	26.750	27.500	26.633	34,036,422
2025-09-02	26.750	28.250	26.500	27.750	26.875	44,920,762
2025-09-01	26.500	26.500	25.500	26.250	25.422	22,683,699
2025-08-29	26.250	27.500	26.000	26.250	25.422	31,829,510
2025-08-28	26.250	26.750	26.000	26.250	25.422	13,726,280
2025-08-27	27.000	27.250	26.000	26.500	25.664	19,214,949
2025-08-26	27.250	27.250	26.750	27.000	26.149	26,045,779
2025-08-25	27.500	27.750	26.750	27.250	26.391	32,384,330
2025-08-22	27.000	27.500	26.250	27.000	26.149	28,394,350
2025-08-21	25.250	28.000	25.000	28.000	27.117	129,404,094
2025-08-20	22.300	24.500	22.300	24.400	23.631	66,964,758
2025-08-19	22.700	22.700	22.100	22.100	21.403	19,129,311
2025-08-18	22.700	22.900	22.400	22.500	21.791	14,858,930
2025-08-15	23.100	23.200	22.600	22.700	21.984	25,668,250
2025-08-14	24.300	24.700	23.000	23.000	22.275	43,529,461
2025-08-13	24.000	24.500	24.000	24.000	23.243	17,609,211
2025-08-08	24.000	24.400	23.800	24.100	23.340	16,850,980
2025-08-07	24.800	24.800	24.100	24.200	23.437	22,092,279
2025-08-06	24.300	25.500	24.200	24.700	23.921	55,363,539
2025-08-05	24.300	24.600	23.800	24.000	23.243	30,212,680
2025-08-04	23.800	24.200	23.100	24.000	23.243	31,671,609
2025-08-01	24.200	24.700	23.600	23.700	22.953	63,535,230
2025-07-31	23.600	23.800	23.200	23.700	22.953	33,014,281
2025-07-30	24.100	24.700	23.500	23.800	23.050	83,751,633
2025-07-29	21.800	23.900	21.700	23.900	23.146	64,778,762
2025-07-25	21.000	21.600	21.000	21.600	20.919	17,068,061
2025-07-24	21.500	21.800	21.100	21.200	20.532	39,976,113
2025-07-23	21.500	21.900	21.100	21.700	21.016	41,846,621

← NewerPage 5 of 21 · 1,213 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.