PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	22.000	22.200	21.300	21.400	20.725	22,864,641
2025-07-21	22.400	22.500	21.700	22.100	21.403	37,529,352
2025-07-18	22.100	23.000	22.100	22.500	21.791	37,636,434
2025-07-17	21.600	22.300	21.600	22.200	21.500	37,542,121
2025-07-16	21.500	21.900	21.300	21.500	20.822	27,325,100
2025-07-15	21.300	21.600	20.800	21.400	20.725	30,367,170
2025-07-14	20.800	21.500	20.700	21.400	20.725	18,578,180
2025-07-11	20.200	21.500	20.200	20.900	20.241	34,747,473
2025-07-09	20.400	20.500	19.800	19.900	19.273	15,264,400
2025-07-08	20.700	20.900	20.200	20.300	19.660	13,742,390
2025-07-07	20.700	21.000	20.300	21.000	20.338	12,727,210
2025-07-04	21.000	21.000	20.500	20.600	19.950	14,564,610
2025-07-03	20.700	21.000	20.500	21.000	20.338	14,160,630
2025-07-02	20.100	20.700	20.000	20.700	20.047	14,800,930
2025-07-01	20.000	20.400	19.800	20.200	19.563	14,788,900
2025-06-30	19.800	20.000	19.700	19.900	19.273	7,360,059
2025-06-27	20.000	20.100	19.500	19.500	18.885	19,651,010
2025-06-26	19.800	20.600	19.800	20.000	19.369	20,058,359
2025-06-25	19.700	20.400	19.500	20.000	19.369	25,681,811
2025-06-24	19.000	20.000	18.900	19.900	19.273	35,200,352
2025-06-23	18.800	19.000	18.200	18.500	17.917	19,646,590
2025-06-20	18.700	19.300	18.700	19.100	18.498	15,310,500
2025-06-19	19.600	19.700	18.800	18.800	18.207	17,934,820
2025-06-18	20.200	20.300	19.700	19.700	19.079	16,978,490
2025-06-17	20.400	20.400	19.600	20.100	19.466	27,266,000
2025-06-16	20.600	20.700	20.000	20.400	19.757	13,930,190
2025-06-13	20.800	21.100	20.200	20.700	20.047	35,833,781
2025-06-12	20.300	20.800	20.200	20.600	19.950	20,694,029
2025-06-11	20.100	20.600	20.000	20.200	19.563	13,763,730
2025-06-10	19.500	20.200	19.500	20.000	19.369	20,911,830
2025-06-09	20.200	20.200	19.300	19.400	18.788	20,121,990
2025-06-06	20.300	20.600	19.600	19.800	19.176	17,744,949
2025-06-05	20.300	20.300	19.900	20.200	19.563	12,093,660
2025-06-04	20.200	20.800	19.800	20.100	19.466	25,341,520
2025-05-30	20.200	20.800	20.000	20.800	20.144	21,885,449
2025-05-29	21.200	21.500	20.400	20.600	19.950	39,051,820
2025-05-28	20.400	21.200	20.200	20.700	20.047	52,359,000
2025-05-27	20.100	20.200	19.500	19.900	19.273	22,431,119
2025-05-26	19.900	20.300	19.600	20.200	19.563	35,374,840
2025-05-23	20.000	20.100	19.500	19.700	19.079	18,295,449
2025-05-22	19.600	20.000	19.400	19.900	19.273	26,610,439
2025-05-21	18.800	20.200	18.800	20.000	19.369	71,552,602
2025-05-20	19.200	19.300	18.500	18.500	17.917	27,629,320
2025-05-19	18.600	18.900	18.400	18.900	18.304	16,532,000
2025-05-16	18.800	19.100	18.600	18.700	18.110	16,082,000
2025-05-15	19.200	19.300	18.500	18.700	18.110	23,566,859
2025-05-14	20.100	20.100	18.800	19.200	18.595	49,393,809
2025-05-13	20.400	20.700	19.900	20.200	19.563	62,037,020
2025-05-09	18.100	19.400	17.900	19.300	18.691	50,693,160
2025-05-08	18.400	18.500	17.900	18.000	17.432	20,649,779
2025-05-07	17.100	18.500	17.100	18.400	17.820	58,412,246
2025-05-06	17.000	17.100	16.600	16.700	16.173	22,317,619
2025-05-02	17.500	17.900	17.000	17.000	16.464	34,514,688
2025-04-30	16.900	17.300	16.700	17.300	16.755	25,260,770
2025-04-29	17.200	17.300	16.800	16.900	16.367	27,655,990
2025-04-28	17.600	17.900	17.100	17.200	16.658	26,597,420
2025-04-25	17.700	18.000	17.500	17.700	17.142	19,428,211
2025-04-24	17.900	18.000	17.400	17.600	17.045	29,900,730
2025-04-23	18.300	18.500	17.900	18.000	17.432	21,835,750
2025-04-22	17.600	18.300	17.500	18.100	17.529	32,463,789

← NewerPage 6 of 21 · 1,215 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.