PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	21.300	21.600	20.900	21.400	20.074	25,042,320
2025-01-20	21.800	21.800	20.600	21.100	19.792	27,234,699
2025-01-17	22.500	22.700	21.300	21.500	20.167	39,616,539
2025-01-16	23.100	23.300	22.500	22.600	21.199	16,588,420
2025-01-15	22.800	23.700	22.500	23.000	21.574	29,377,020
2025-01-14	23.000	23.300	22.600	22.600	21.199	12,082,500
2025-01-13	22.800	23.600	22.300	22.800	21.387	29,385,471
2025-01-10	23.200	23.600	22.900	23.000	21.574	17,380,561
2025-01-09	24.800	24.800	23.000	23.300	21.856	22,550,801
2025-01-08	25.250	25.250	24.700	24.800	23.263	12,634,290
2025-01-07	24.600	25.250	24.500	24.900	23.357	11,367,220
2025-01-06	25.250	25.500	24.200	24.500	22.981	16,415,609
2025-01-03	26.000	26.250	25.250	25.500	23.919	8,722,709
2025-01-02	24.400	25.750	24.400	25.750	24.154	31,900,490
2024-12-30	24.400	24.800	24.200	24.400	22.888	9,040,081
2024-12-27	23.800	24.600	23.800	24.300	22.794	11,577,370
2024-12-26	24.400	24.600	23.600	23.800	22.325	11,996,210
2024-12-25	24.300	24.700	24.300	24.400	22.888	9,505,238
2024-12-24	23.200	24.400	23.200	24.100	22.606	22,991,801
2024-12-23	22.800	23.400	22.200	23.100	21.668	27,778,471
2024-12-20	23.500	23.600	22.400	22.600	21.199	32,735,811
2024-12-19	23.300	23.900	23.300	23.500	22.043	16,733,529
2024-12-18	23.500	24.100	22.900	24.000	22.512	25,929,039
2024-12-17	24.400	24.400	23.500	23.500	22.043	15,351,890
2024-12-16	24.800	24.800	24.300	24.300	22.794	10,928,160
2024-12-13	24.800	25.500	24.600	24.800	23.263	17,197,891
2024-12-12	25.000	25.250	24.700	24.800	23.263	20,112,189
2024-12-11	24.900	25.250	24.700	25.000	23.450	11,674,560
2024-12-09	25.000	25.000	24.200	24.900	23.357	25,897,250
2024-12-06	25.000	25.500	25.000	25.250	23.685	4,356,738
2024-12-04	25.250	25.750	25.000	25.250	23.685	6,647,107
2024-12-03	25.000	25.500	24.800	25.500	23.919	9,177,811
2024-12-02	25.250	25.250	24.600	25.250	23.685	17,912,641
2024-11-29	25.000	25.500	24.600	25.250	23.685	11,232,920
2024-11-28	25.250	25.500	24.700	25.000	23.450	12,463,670
2024-11-27	25.500	25.750	25.000	25.250	23.685	7,069,644
2024-11-26	25.750	26.000	25.250	25.500	23.919	7,646,980
2024-11-25	25.750	26.250	25.250	25.500	23.919	18,600,381
2024-11-22	26.000	26.250	25.750	25.750	24.154	7,374,283
2024-11-21	25.750	26.000	25.500	25.750	24.154	9,189,095
2024-11-20	25.500	26.000	25.250	25.250	23.685	11,254,900
2024-11-19	25.250	26.000	25.000	25.500	23.919	16,895,711
2024-11-18	24.300	25.250	24.200	25.000	23.450	23,315,131
2024-11-15	24.000	24.200	23.700	24.100	22.606	13,497,500
2024-11-14	24.700	24.700	24.000	24.100	22.606	21,711,010
2024-11-13	25.250	25.250	24.400	24.700	23.169	13,738,210
2024-11-12	25.500	26.000	25.000	25.250	23.685	6,871,228
2024-11-11	26.750	26.750	25.250	25.750	24.154	19,490,490
2024-11-08	27.750	27.750	26.750	27.000	25.326	16,747,131
2024-11-07	26.750	28.000	26.500	27.750	26.030	37,356,113
2024-11-06	26.500	26.750	25.500	26.250	24.623	16,920,820
2024-11-05	26.750	26.750	26.250	26.500	24.857	5,604,471
2024-11-04	26.500	27.000	26.250	26.750	25.092	8,993,228
2024-11-01	26.250	26.750	25.750	26.500	24.857	8,044,408
2024-10-31	25.250	26.500	25.250	26.000	24.388	14,392,660
2024-10-30	25.250	25.500	25.000	25.250	23.685	12,050,470
2024-10-29	25.500	25.750	25.000	25.250	23.685	16,649,721
2024-10-28	24.000	25.500	23.900	25.250	23.685	32,644,369
2024-10-25	24.100	24.400	23.900	24.000	22.512	19,763,490
2024-10-24	24.900	25.000	23.900	23.900	22.419	38,417,090

← NewerPage 8 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.