Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

PTT Global Chemical Public Company Limited (PTTGC.BK)

Compare
19.00
+1.50
+(8.57%)
At close: March 14 at 4:38:16 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202517.7019.3017.6019.0019.0059,451,600
Mar 13, 202518.1018.1017.5017.5017.5024,569,800
Mar 12, 202518.4018.7017.8017.9017.9043,635,700
Mar 11, 202516.5018.3016.5018.2018.2061,126,400
Mar 10, 202516.8017.2016.5016.6016.6033,624,500
Mar 7, 202516.7017.5016.7017.0017.0054,126,300
Mar 6, 202517.0017.9016.6016.6016.6071,695,500
Mar 5, 202515.8017.3015.7017.1017.1087,192,100
Mar 4, 202515.2016.1015.1015.6015.6054,719,000
Mar 3, 2025 0.50 Dividend
Mar 3, 202515.4015.6014.6015.4015.4079,937,300
Feb 28, 202515.5016.3015.5015.9015.40235,732,100
Feb 27, 202517.1017.3015.9016.1015.5955,336,700
Feb 26, 202517.8018.1017.1017.3016.7640,018,600
Feb 25, 202518.4018.5017.7017.7017.1421,868,100
Feb 24, 202518.1018.5017.7018.5017.9230,065,300
Feb 21, 202519.1019.2018.0018.3017.7264,048,500
Feb 20, 202519.2020.0019.0019.2018.6033,826,200
Feb 19, 202519.4019.8019.2019.4018.7927,598,600
Feb 18, 202519.1019.8018.9019.3018.6946,653,400
Feb 17, 202519.6019.9019.2019.6018.9825,973,100
Feb 14, 202519.3019.7019.2019.4018.7923,145,800
Feb 13, 202519.7019.7018.6019.2018.6058,099,900
Feb 11, 202519.6020.4019.5020.4019.7612,299,000
Feb 10, 202519.6020.0019.4019.6018.9813,136,900
Feb 7, 202519.7020.3019.6020.2019.5612,241,100
Feb 6, 202520.4020.5019.6019.6018.9815,237,400
Feb 5, 202520.1020.4020.0020.4019.7616,981,500
Feb 4, 202520.8021.0020.0020.1019.4728,287,800
Feb 3, 202521.0021.0020.6020.7020.0517,015,300
Jan 31, 202522.0022.1021.3021.5020.8210,443,700
Jan 30, 202521.8022.3021.8021.9021.216,948,000
Jan 29, 202522.1022.3021.7021.8021.115,869,500
Jan 28, 202522.1022.3021.6022.2021.5017,996,700
Jan 27, 202522.2022.6022.0022.2021.5011,403,100
Jan 24, 202520.9022.4020.9022.4021.7030,852,600
Jan 23, 202521.4021.5020.7020.7020.0513,996,600
Jan 22, 202521.5021.8021.2021.5020.8215,559,000
Jan 21, 202521.3021.6020.9021.4020.7325,040,400
Jan 20, 202521.8021.8020.6021.1020.4427,231,400
Jan 17, 202522.5022.7021.3021.5020.8239,611,700
Jan 16, 202523.1023.3022.5022.6021.8916,587,600
Jan 15, 202522.8023.7022.5023.0022.2829,375,400
Jan 14, 202523.0023.3022.6022.6021.8910,875,900
Jan 13, 202522.8023.6022.3022.8022.0829,384,200
Jan 10, 202523.2023.6022.9023.0022.2817,379,300
Jan 9, 202524.8024.8023.0023.3022.5722,548,000
Jan 8, 202525.2525.2524.7024.8024.0212,633,700
Jan 7, 202524.6025.2524.5024.9024.1211,366,600
Jan 6, 202525.2525.5024.2024.5023.7316,414,200
Jan 3, 202526.0026.2525.2525.5024.708,722,200
Jan 2, 202524.4025.7524.4025.7524.9431,898,500
Dec 30, 202424.4024.8024.2024.4023.639,039,500
Dec 27, 202423.8024.6023.8024.3023.5411,576,500
Dec 26, 202424.4024.6023.6023.8023.0511,995,300
Dec 25, 202424.3024.7024.3024.4023.639,504,700
Dec 24, 202423.2024.4023.2024.1023.3422,989,600
Dec 23, 202422.8023.4022.2023.1022.3727,777,000
Dec 20, 202423.5023.6022.4022.6021.8932,733,300
Dec 19, 202423.3023.9023.3023.5022.7616,732,600
Dec 18, 202423.5024.1022.9024.0023.2525,927,900
Dec 17, 202424.4024.4023.5023.5022.7615,350,300
Dec 16, 202424.8024.8024.3024.3023.5410,927,100
Dec 13, 202424.8025.5024.6024.8024.0217,197,300
Dec 12, 202425.0025.2524.7024.8024.0220,111,700
Dec 11, 202424.9025.2524.7025.0024.2111,673,800
Dec 9, 202425.0025.0024.2024.9024.1225,895,400
Dec 6, 202425.0025.5025.0025.2524.464,356,300
Dec 4, 202425.2525.7525.0025.2524.466,646,600
Dec 3, 202425.0025.5024.8025.5024.708,543,700
Dec 2, 202425.2525.2524.6025.2524.4617,852,300
Nov 29, 202425.0025.5024.6025.2524.4611,231,700
Nov 28, 202425.2525.5024.7025.0024.2112,462,800
Nov 27, 202425.5025.7525.0025.2524.467,066,500
Nov 26, 202425.7526.0025.2525.5024.707,616,000
Nov 25, 202425.7526.2525.2525.5024.7018,599,500
Nov 22, 202426.0026.2525.7525.7524.947,280,100
Nov 21, 202425.7526.0025.5025.7524.948,680,800
Nov 20, 202425.5026.0025.2525.2524.4611,253,900
Nov 19, 202425.2526.0025.0025.5024.7016,192,700
Nov 18, 202424.3025.2524.2025.0024.2118,072,000
Nov 15, 202424.0024.2023.7024.1023.3412,658,700
Nov 14, 202424.7024.7024.0024.1023.3421,016,400
Nov 13, 202425.2525.2524.4024.7023.9212,914,100
Nov 12, 202425.5026.0025.0025.2524.466,840,100
Nov 11, 202426.7526.7525.2525.7524.9419,321,300
Nov 8, 202427.7527.7526.7527.0026.1516,718,800
Nov 7, 202426.7528.0026.5027.7526.8837,353,700
Nov 6, 202426.5026.7525.5026.2525.4216,779,700
Nov 5, 202426.7526.7526.2526.5025.675,604,000
Nov 4, 202426.5027.0026.2526.7525.918,992,400
Nov 1, 202426.2526.7525.7526.5025.678,043,400
Oct 31, 202425.2526.5025.2526.0025.1814,391,200
Oct 30, 202425.2525.5025.0025.2524.4612,050,000
Oct 29, 202425.5025.7525.0025.2524.4616,507,200
Oct 28, 202424.0025.5023.9025.2524.4632,642,300
Oct 25, 202424.1024.4023.9024.0023.2519,762,100
Oct 24, 202424.9025.0023.9023.9023.1537,571,200
Oct 22, 202425.2525.2525.2525.2524.46-
Oct 21, 202425.5025.7525.2525.2524.4611,200,400
Oct 18, 202425.7526.2525.0025.5024.7044,546,700
Oct 17, 202426.7527.0026.0026.0025.1816,724,200
Oct 16, 202426.0026.0026.0026.0025.18-
Oct 15, 202426.5026.5025.5026.0025.1828,826,200
Oct 11, 202428.7529.5026.7526.7525.9155,023,200
Oct 10, 202428.7529.0028.5028.7527.855,579,500
Oct 9, 202429.0029.0028.2528.7527.8514,938,400
Oct 8, 202428.7529.7528.5029.0028.0924,640,200
Oct 7, 202429.0029.0029.0029.0028.09-
Oct 4, 202429.0029.5028.7529.0028.0914,402,900
Oct 3, 202429.5029.7528.7529.0028.0918,575,500
Oct 2, 202430.0030.2529.2529.7528.8119,647,300
Oct 1, 202430.0030.5029.7530.2529.3017,882,100
Sep 30, 202430.2530.5029.5030.0029.0630,871,000
Sep 27, 202431.0031.0031.0031.0030.03-
Sep 26, 202431.7531.7529.7531.0030.0350,538,900
Sep 25, 202432.0032.7530.7531.7530.7553,185,300
Sep 24, 202428.0032.5028.0031.7530.7569,375,100
Sep 23, 202428.0028.0027.2527.5026.649,033,800
Sep 20, 202428.2528.7527.5028.0027.1220,720,400
Sep 19, 202428.0028.2527.2528.2527.3619,446,100
Sep 18, 202428.0028.2527.7528.0027.127,332,900
Sep 17, 202429.0029.0027.7528.0027.1210,110,300
Sep 16, 202427.2528.7527.2528.7527.8522,523,600
Sep 13, 202427.5028.0027.2527.2526.399,102,900
Sep 12, 202426.7527.7526.5027.2526.3911,456,400
Sep 11, 202427.0027.7526.5026.7525.9128,222,000
Sep 10, 202428.0028.2527.0027.5026.6416,516,900
Sep 9, 202428.0028.0028.0028.0027.12-
Sep 6, 202427.5028.2527.2528.0027.1218,420,200
Sep 5, 202426.5027.5026.2527.2526.3932,859,100
Sep 4, 202425.0025.0025.0025.0024.21-
Sep 3, 202425.0025.0025.0025.0024.21-
Sep 2, 202425.0025.0025.0025.0024.21-
Aug 30, 202425.0025.2524.7025.0024.2124,631,700
Aug 29, 202425.0025.5024.6025.0024.2115,601,200
Aug 28, 202425.2525.5025.0025.2524.469,357,700
Aug 27, 202425.5026.0025.2525.2524.4614,530,700
Aug 26, 202425.5026.2525.2525.7524.9418,685,500
Aug 23, 202424.4025.5024.4025.2524.4630,516,800
Aug 22, 202424.1024.1024.1024.1023.34-
Aug 21, 202423.7024.4023.7024.1023.3425,159,200
Aug 20, 202424.5024.8023.5023.6022.8621,688,700
Aug 19, 202424.0024.0024.0024.0023.25-
Aug 16, 202423.9024.1023.6024.0023.2512,382,200
Aug 15, 202423.4023.8023.0023.8023.0519,222,800
Aug 14, 202423.6023.9023.2023.4022.6620,241,400
Aug 13, 202423.5023.8022.8023.7022.9522,440,400
Aug 9, 202425.0025.5023.3023.4022.6641,202,100
Aug 8, 202423.8023.8023.8023.8023.05-
Aug 7, 202424.3024.6023.6023.8023.0528,574,700
Aug 6, 202424.6025.0024.1024.1023.3420,693,400
Aug 5, 202425.2525.5024.2024.3023.5435,618,900
Aug 2, 202427.0027.2525.7525.7524.9425,302,600
Aug 1, 202427.0027.5027.0027.5026.649,184,900
Jul 31, 202427.0028.0026.7527.2526.3935,661,300
Jul 30, 202427.2527.2527.2527.2526.39-
Jul 26, 202426.2527.5026.0027.2526.3923,318,200
Jul 25, 202425.7526.2525.2526.2525.4222,918,700
Jul 24, 202426.2526.7525.7526.2525.4216,091,900
Jul 23, 202427.0027.2526.2526.2525.4229,941,700
Jul 19, 202428.5028.5027.5027.5026.6417,482,800
Jul 18, 202428.2528.7528.0028.5027.609,298,500
Jul 17, 202429.0029.0029.0029.0028.09-
Jul 16, 202429.5030.2528.7529.0028.0924,167,700
Jul 15, 202431.0031.0031.0031.0030.03-
Jul 12, 202431.0031.0031.0031.0030.03-
Jul 11, 202431.2531.5030.5031.0030.0310,086,600
Jul 10, 202431.2531.5030.7531.0030.036,047,300
Jul 9, 202431.2531.2531.2531.2530.27-
Jul 8, 202430.5031.5030.5031.2530.276,815,100
Jul 5, 202430.2530.7530.0030.7529.783,871,900
Jul 4, 202430.5030.7530.2530.2529.305,438,400
Jul 3, 202430.2530.5029.7530.0029.065,100,600
Jul 2, 202430.7531.0030.0030.5029.547,869,900
Jul 1, 202430.7531.2530.5031.0030.036,453,400
Jun 28, 202430.7530.7530.0030.5029.5412,095,200
Jun 27, 202431.2531.2530.5030.5029.548,046,300
Jun 26, 202430.7530.7530.7530.7529.78-
Jun 25, 202430.7530.7530.7530.7529.78-
Jun 24, 202430.7530.7530.7530.7529.78-
Jun 21, 202429.5031.2529.0030.7529.7852,447,600
Jun 20, 202429.7530.2529.2529.5028.5718,731,300
Jun 19, 202430.5030.5030.5030.5029.54-
Jun 18, 202430.5030.5030.5030.5029.54-
Jun 17, 202430.5030.7530.0030.5029.545,354,500
Jun 14, 202431.2531.5030.5030.5029.5424,888,000
Jun 13, 202432.2532.5031.2531.5030.5112,079,000
Jun 12, 202432.5032.5031.7532.0030.999,996,300
Jun 11, 202432.5033.0032.0032.5031.4814,644,500
Jun 10, 202432.5032.7532.0032.2531.249,739,700
Jun 7, 202433.7533.7532.5032.7531.7221,023,100
Jun 6, 202434.2534.5033.5033.7532.698,796,400
Jun 5, 202434.7535.0034.0034.0032.939,319,200
Jun 4, 202435.0035.2534.2534.7533.666,179,800
May 31, 202435.2535.2535.2535.2534.14-
May 30, 202435.2535.2535.2535.2534.14-
May 29, 202436.0036.0035.2535.2534.1415,070,000
May 28, 202437.2537.2536.0036.5035.3524,113,700
May 27, 202437.0037.0037.0037.0035.84-
May 24, 202437.0037.0037.0037.0035.84-
May 23, 202436.7537.5036.7537.0035.846,408,100
May 21, 202437.7537.7537.0037.0035.8411,336,300
May 20, 202437.7537.7537.7537.7536.56-
May 17, 202436.2537.7536.2537.7536.5623,012,400
May 16, 202436.2536.2536.2536.2535.11-
May 15, 202436.7536.7536.0036.2535.116,381,900
May 14, 202436.2536.7536.0036.5035.358,697,500
May 13, 202435.7536.5035.5036.2535.115,899,200
May 10, 202435.7536.0035.2535.7534.637,052,000
May 9, 202436.2536.5035.5035.7534.636,476,600
May 8, 202436.2536.7536.0036.2535.117,016,200
May 7, 202436.0036.2535.5036.0034.877,584,300
May 3, 202435.7535.7535.0035.7534.6311,556,500
May 2, 202436.5036.7535.5035.7534.6316,445,700
Apr 30, 202437.2537.2536.5036.7535.598,057,000
Apr 29, 202437.2537.2536.5037.2536.085,856,300
Apr 26, 202437.2537.2536.7537.0035.845,317,000
Apr 25, 202437.5037.7536.5037.0035.8418,915,200
Apr 24, 202438.2538.2538.2538.2537.05-
Apr 23, 202437.7538.5037.7538.2537.0512,626,500
Apr 22, 202439.0039.0037.7537.7536.5616,551,400
Apr 19, 202440.5040.5040.5040.5039.23-
Apr 18, 202440.5040.5040.5040.5039.23-
Apr 17, 202440.5040.5040.5040.5039.23-
Apr 11, 202440.7541.0040.0040.5039.234,623,400
Apr 10, 202440.7541.2540.5040.7539.478,362,200
Apr 9, 202439.7540.5039.2540.5039.239,589,200
Apr 5, 202439.7540.2539.5039.7538.509,474,000
Apr 4, 202441.0041.0039.7540.0038.7417,701,800
Apr 3, 202440.0041.0040.0041.0039.7112,704,900
Apr 2, 202439.5040.5039.2540.2538.9816,007,200
Apr 1, 202438.7539.7538.5039.5038.2610,767,300
Mar 29, 202438.0038.7538.0038.2537.054,395,800
Mar 28, 202438.7538.7538.0038.0036.813,640,000
Mar 27, 202438.2539.0038.2538.5037.295,095,500
Mar 26, 202438.7538.7538.2538.5037.297,235,900
Mar 25, 202439.0039.2538.5039.0037.773,319,500
Mar 22, 202439.2539.2539.2539.2538.02-
Mar 21, 202439.0039.5038.7539.2538.026,547,500
Mar 20, 202439.2539.2538.5038.5037.294,051,000
Mar 19, 202439.2540.0038.5039.0037.7715,110,300
Mar 18, 202439.7540.2539.0039.2538.0211,303,200
Mar 15, 202440.2540.2540.2540.2538.98-
Mar 14, 202439.0040.2538.7540.2538.9820,583,100