PTT Global Chemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	25.000	25.500	24.800	24.900	23.357	23,275,061
2024-10-21	25.500	25.750	25.250	25.250	23.685	11,201,770
2024-10-18	25.750	26.250	25.000	25.500	23.919	44,680,289
2024-10-17	26.750	27.000	26.000	26.000	24.388	16,729,680
2024-10-16	25.750	27.000	25.750	26.750	25.092	32,786,012
2024-10-15	26.500	26.500	25.500	26.000	24.388	31,458,109
2024-10-11	28.750	29.500	26.750	26.750	25.092	55,029,512
2024-10-10	28.750	29.000	28.500	28.750	26.968	5,579,891
2024-10-09	29.000	29.000	28.250	28.750	26.968	14,958,480
2024-10-08	28.750	29.750	28.500	29.000	27.202	24,650,250
2024-10-07	29.000	29.000	28.250	29.000	27.202	13,514,020
2024-10-04	29.000	29.500	28.750	29.000	27.202	15,736,780
2024-10-03	29.500	29.750	28.750	29.000	27.202	18,641,539
2024-10-02	30.000	30.250	29.250	29.750	27.906	19,662,350
2024-10-01	30.000	30.500	29.750	30.250	28.375	17,882,660
2024-09-30	30.250	30.500	29.500	30.000	28.140	31,000,289
2024-09-27	31.000	31.250	30.500	30.750	28.844	34,166,910
2024-09-26	31.750	31.750	29.750	31.000	29.078	51,632,840
2024-09-25	32.000	32.750	30.750	31.750	29.782	58,813,551
2024-09-24	28.000	32.500	28.000	31.750	29.782	69,380,148
2024-09-23	28.000	28.000	27.250	27.500	25.795	9,091,759
2024-09-20	28.250	28.750	27.500	28.000	26.264	20,725,160
2024-09-19	28.000	28.250	27.250	28.250	26.499	19,824,369
2024-09-18	28.000	28.250	27.500	28.000	26.264	10,156,960
2024-09-17	29.000	29.000	27.750	28.000	26.264	11,554,110
2024-09-16	27.250	28.750	27.250	28.750	26.968	22,609,439
2024-09-13	27.500	28.000	27.250	27.250	25.561	10,294,100
2024-09-12	26.750	27.750	26.500	27.250	25.561	11,481,230
2024-09-11	27.000	27.750	26.500	26.750	25.092	28,665,170
2024-09-10	28.000	28.250	27.000	27.500	25.795	16,518,820
2024-09-09	28.000	28.750	27.500	28.000	26.264	21,872,551
2024-09-06	27.500	28.250	27.250	28.000	26.264	21,230,100
2024-09-05	26.500	27.500	26.250	27.250	25.561	32,993,680
2024-09-04	25.750	26.000	25.250	25.500	23.919	10,326,980
2024-09-03	25.000	26.250	25.000	26.000	24.388	14,180,660
2024-09-02	24.900	25.500	24.800	25.000	23.450	10,721,650
2024-08-30	25.000	25.250	24.700	25.000	23.450	24,633,381
2024-08-29	25.000	25.500	24.600	25.000	23.450	15,602,540
2024-08-28	25.250	25.500	25.000	25.250	23.685	9,363,034
2024-08-27	25.500	26.000	25.250	25.250	23.685	14,559,790
2024-08-26	25.500	26.250	25.250	25.750	24.154	18,759,561
2024-08-23	24.400	25.500	24.400	25.250	23.685	30,518,920
2024-08-22	24.000	24.500	23.900	24.300	22.794	15,546,090
2024-08-21	23.700	24.400	23.700	24.100	22.606	25,160,869
2024-08-20	24.500	24.800	23.500	23.600	22.137	21,691,949
2024-08-19	24.200	24.700	24.100	24.500	22.981	20,055,930
2024-08-16	23.900	24.100	23.600	24.000	22.512	12,383,980
2024-08-15	23.400	23.800	23.000	23.800	22.325	19,224,461
2024-08-14	23.600	23.900	23.200	23.400	21.950	20,243,211
2024-08-13	23.500	23.800	22.800	23.700	22.231	22,441,760
2024-08-09	25.000	25.500	23.300	23.400	21.950	41,207,359
2024-08-08	24.000	24.600	23.900	24.300	22.794	17,414,029
2024-08-07	24.300	24.600	23.600	23.800	22.325	28,577,721
2024-08-06	24.600	25.000	24.100	24.100	22.606	20,694,939
2024-08-05	25.250	25.500	24.200	24.300	22.794	35,622,461
2024-08-02	27.000	27.250	25.750	25.750	24.154	25,305,311
2024-08-01	27.000	27.500	27.000	27.500	25.795	9,185,330
2024-07-31	27.000	28.000	26.750	27.250	25.561	35,662,527
2024-07-30	27.250	27.500	27.000	27.000	25.326	11,045,830
2024-07-26	26.250	27.500	26.000	27.250	25.561	23,319,340

← NewerPage 9 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.