PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	18.000	18.300	17.800	17.900	17.336	17,874,801
2025-04-18	18.300	18.400	17.800	18.100	17.529	23,185,910
2025-04-17	17.200	18.400	17.200	18.300	17.723	38,529,969
2025-04-16	16.800	17.500	16.500	17.100	16.561	35,618,551
2025-04-11	16.500	16.800	16.300	16.600	16.077	22,187,430
2025-04-10	16.900	17.200	16.100	16.600	16.077	55,098,152
2025-04-09	14.500	15.600	14.500	15.400	14.914	41,134,359
2025-04-08	14.400	15.200	14.200	14.700	14.237	50,095,793
2025-04-04	17.500	17.600	15.800	15.800	15.302	55,790,770
2025-04-03	16.700	17.800	16.700	17.800	17.239	56,216,809
2025-04-02	17.000	17.200	16.900	17.000	16.464	19,941,301
2025-04-01	17.400	17.600	17.000	17.100	16.561	21,601,680
2025-03-31	17.000	17.600	17.000	17.200	16.658	22,451,891
2025-03-28	17.800	17.900	17.300	17.600	17.045	21,446,961
2025-03-27	17.800	18.200	17.800	18.000	17.432	21,053,990
2025-03-26	18.300	18.400	17.800	17.900	17.336	18,887,340
2025-03-25	18.600	18.700	18.100	18.200	17.626	35,512,379
2025-03-24	18.800	18.900	18.400	18.700	18.110	20,776,760
2025-03-21	18.800	19.000	18.400	18.700	18.110	31,824,070
2025-03-20	19.000	19.300	18.700	18.700	18.110	46,786,113
2025-03-19	18.300	19.300	18.100	18.900	18.304	57,511,219
2025-03-18	18.800	18.800	17.700	18.100	17.529	55,649,320
2025-03-17	19.000	19.100	18.300	18.700	18.110	55,279,207
2025-03-14	17.700	19.300	17.600	19.000	18.401	59,454,699
2025-03-13	18.100	18.100	17.500	17.500	16.948	24,570,891
2025-03-12	18.400	18.700	17.800	17.900	17.336	43,637,020
2025-03-11	16.500	18.300	16.500	18.200	17.626	62,340,102
2025-03-10	16.800	17.200	16.500	16.600	16.077	33,625,820
2025-03-07	16.700	17.500	16.700	17.000	16.464	54,127,781
2025-03-06	17.000	17.900	16.600	16.600	16.077	73,082,141
2025-03-05	15.800	17.300	15.700	17.100	16.561	87,196,719
2025-03-04	15.200	16.100	15.100	15.600	15.108	54,839,820
2025-03-03	15.400	15.600	14.600	15.400	14.914	83,151,883
2025-02-28	15.500	16.300	15.500	15.900	14.914	236,732,406
2025-02-27	17.100	17.300	15.900	16.100	15.102	56,668,539
2025-02-26	17.800	18.100	17.100	17.300	16.228	40,157,273
2025-02-25	18.400	18.500	17.700	17.700	16.603	21,887,510
2025-02-24	18.100	18.500	17.700	18.500	17.353	30,437,980
2025-02-21	19.100	19.300	18.000	18.300	17.166	64,522,359
2025-02-20	19.200	20.000	19.000	19.200	18.010	34,409,809
2025-02-19	19.400	19.800	19.200	19.400	18.197	28,007,490
2025-02-18	19.100	19.800	18.900	19.300	18.104	50,192,500
2025-02-17	19.600	19.900	19.200	19.600	18.385	27,794,990
2025-02-14	19.300	19.700	19.200	19.400	18.197	23,147,029
2025-02-13	19.700	19.700	18.600	19.200	18.010	58,103,391
2025-02-11	19.600	20.400	19.500	20.400	19.136	12,299,770
2025-02-10	19.600	20.000	19.400	19.600	18.385	13,138,260
2025-02-07	19.700	20.300	19.600	20.200	18.948	12,396,860
2025-02-06	20.400	20.500	19.600	19.600	18.385	15,240,320
2025-02-05	20.100	20.400	19.900	20.400	19.136	17,973,570
2025-02-04	20.800	21.000	20.000	20.100	18.854	28,290,230
2025-02-03	21.000	21.000	20.600	20.700	19.417	18,169,699
2025-01-31	22.000	22.100	21.300	21.500	20.167	10,444,760
2025-01-30	21.800	22.300	21.800	21.900	20.543	6,948,341
2025-01-29	22.100	22.300	21.700	21.800	20.449	5,870,125
2025-01-28	22.100	22.300	21.600	22.200	20.824	17,997,320
2025-01-27	22.200	22.600	22.000	22.200	20.824	11,403,860
2025-01-24	20.900	22.400	20.900	22.400	21.012	30,854,250
2025-01-23	21.400	21.500	20.700	20.700	19.417	13,998,690
2025-01-22	21.500	21.800	21.200	21.500	20.167	15,559,880

← NewerPage 7 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.