PTT Global Chemical PCL (BKK:PTTGC)
Thailand · Delayed Price · Currency is THB 24.80
+0.70 (2.90%)
Oct 28, 2025, 4:37 PM ICT
PTT Global Chemical PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 24.20 | 25.25 | 24.00 | 24.10 | 24.10 | - | 71,475,546 |
| Oct 24, 2025 | 24.20 | 24.40 | 23.80 | 24.10 | 24.10 | 0.84% | 31,451,402 |
| Oct 22, 2025 | 23.60 | 24.20 | 23.30 | 23.90 | 23.90 | 1.27% | 35,766,745 |
| Oct 21, 2025 | 24.20 | 24.30 | 23.60 | 23.60 | 23.60 | -1.67% | 14,825,569 |
| Oct 20, 2025 | 23.80 | 24.40 | 23.70 | 24.00 | 24.00 | 2.56% | 25,822,163 |
| Oct 17, 2025 | 24.50 | 24.50 | 23.40 | 23.40 | 23.40 | -5.65% | 30,567,588 |
| Oct 16, 2025 | 24.70 | 25.25 | 24.70 | 24.80 | 24.80 | 0.81% | 10,119,775 |
| Oct 15, 2025 | 24.90 | 25.25 | 24.20 | 24.60 | 24.60 | - | 27,887,314 |
| Oct 14, 2025 | 25.25 | 25.50 | 24.60 | 24.60 | 24.60 | -2.57% | 15,792,427 |
| Oct 10, 2025 | 25.25 | 25.75 | 25.00 | 25.25 | 25.25 | 1.00% | 10,478,660 |
| Oct 9, 2025 | 25.00 | 25.25 | 24.60 | 25.00 | 25.00 | -0.99% | 25,054,764 |
| Oct 8, 2025 | 25.75 | 25.75 | 25.00 | 25.25 | 25.25 | -0.98% | 11,629,579 |
| Oct 7, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 2.82% | 10,542,191 |
| Oct 6, 2025 | 25.00 | 25.50 | 24.80 | 24.80 | 24.80 | -0.80% | 22,857,574 |
| Oct 3, 2025 | 25.25 | 25.25 | 24.10 | 25.00 | 25.00 | -0.99% | 53,088,669 |
| Oct 2, 2025 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 1.00% | 10,801,967 |
| Oct 1, 2025 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | 0.40% | 9,854,905 |
| Sep 30, 2025 | 26.00 | 26.00 | 24.80 | 24.90 | 24.90 | -4.23% | 28,666,719 |
| Sep 29, 2025 | 26.50 | 26.75 | 25.25 | 26.00 | 26.00 | -0.95% | 31,210,510 |
| Sep 26, 2025 | 28.00 | 28.00 | 26.00 | 26.25 | 26.25 | -0.94% | 34,171,238 |
| Sep 25, 2025 | 26.50 | 27.00 | 26.25 | 26.50 | 26.50 | 0.95% | 12,290,547 |
| Sep 24, 2025 | 26.00 | 26.50 | 26.00 | 26.25 | 26.25 | - | 13,451,893 |
| Sep 23, 2025 | 27.25 | 27.25 | 25.75 | 26.25 | 26.25 | -3.67% | 18,614,052 |
| Sep 22, 2025 | 27.25 | 27.75 | 27.00 | 27.25 | 27.25 | -0.91% | 7,748,371 |
| Sep 19, 2025 | 27.25 | 27.75 | 27.00 | 27.50 | 27.50 | 0.92% | 9,569,449 |
| Sep 18, 2025 | 28.00 | 28.00 | 27.25 | 27.25 | 27.25 | -1.80% | 7,380,537 |
| Sep 17, 2025 | 28.00 | 28.50 | 27.50 | 27.75 | 27.75 | -0.89% | 14,341,148 |
| Sep 16, 2025 | 27.75 | 28.00 | 27.50 | 28.00 | 28.00 | 0.90% | 7,276,946 |
| Sep 15, 2025 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | - | 7,082,413 |
| Sep 12, 2025 | 28.25 | 28.75 | 27.75 | 27.75 | 27.75 | - | 11,324,980 |
| Sep 11, 2025 | 28.00 | 28.75 | 27.75 | 27.75 | 27.75 | -1.77% | 19,167,789 |
| Sep 10, 2025 | 27.75 | 28.50 | 27.50 | 28.25 | 28.25 | 2.73% | 19,119,593 |
| Sep 9, 2025 | 27.75 | 27.75 | 26.75 | 27.50 | 27.50 | - | 12,135,620 |
| Sep 8, 2025 | 28.00 | 28.50 | 27.50 | 27.50 | 27.50 | -0.90% | 18,651,784 |
| Sep 5, 2025 | 26.75 | 28.00 | 26.50 | 27.75 | 27.75 | 4.72% | 17,905,698 |
| Sep 4, 2025 | 27.50 | 27.75 | 26.25 | 26.50 | 26.50 | -3.64% | 15,217,600 |
| Sep 3, 2025 | 27.75 | 27.75 | 26.75 | 27.50 | 27.50 | -0.90% | 34,036,422 |
| Sep 2, 2025 | 26.75 | 28.25 | 26.50 | 27.75 | 27.75 | 5.71% | 44,920,769 |
| Sep 1, 2025 | 26.50 | 26.50 | 25.50 | 26.25 | 26.25 | - | 22,683,700 |
| Aug 29, 2025 | 26.25 | 27.50 | 26.00 | 26.25 | 26.25 | - | 31,829,517 |
| Aug 28, 2025 | 26.25 | 26.75 | 26.00 | 26.25 | 26.25 | -0.94% | 13,726,284 |
| Aug 27, 2025 | 27.00 | 27.25 | 26.00 | 26.50 | 26.50 | -1.85% | 19,214,953 |
| Aug 26, 2025 | 27.25 | 27.25 | 26.75 | 27.00 | 27.00 | -0.92% | 26,045,780 |
| Aug 25, 2025 | 27.50 | 27.75 | 26.75 | 27.25 | 27.25 | 0.93% | 32,384,331 |
| Aug 22, 2025 | 27.00 | 27.50 | 26.25 | 27.00 | 27.00 | -3.57% | 28,394,350 |
| Aug 21, 2025 | 25.25 | 28.00 | 25.00 | 28.00 | 28.00 | 14.75% | 129,404,128 |
| Aug 20, 2025 | 22.30 | 24.50 | 22.30 | 24.40 | 24.40 | 10.41% | 66,964,764 |
| Aug 19, 2025 | 22.70 | 22.70 | 22.10 | 22.10 | 22.10 | -1.78% | 19,129,319 |
| Aug 18, 2025 | 22.70 | 22.90 | 22.40 | 22.50 | 22.50 | -0.88% | 14,858,938 |
| Aug 15, 2025 | 23.10 | 23.20 | 22.60 | 22.70 | 22.70 | -1.30% | 25,668,257 |