PTT Global Chemical PCL (BKK:PTTGC)
Thailand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202524.2025.2524.0024.1024.10-71,475,546
Oct 24, 202524.2024.4023.8024.1024.100.84%31,451,402
Oct 22, 202523.6024.2023.3023.9023.901.27%35,766,745
Oct 21, 202524.2024.3023.6023.6023.60-1.67%14,825,569
Oct 20, 202523.8024.4023.7024.0024.002.56%25,822,163
Oct 17, 202524.5024.5023.4023.4023.40-5.65%30,567,588
Oct 16, 202524.7025.2524.7024.8024.800.81%10,119,775
Oct 15, 202524.9025.2524.2024.6024.60-27,887,314
Oct 14, 202525.2525.5024.6024.6024.60-2.57%15,792,427
Oct 10, 202525.2525.7525.0025.2525.251.00%10,478,660
Oct 9, 202525.0025.2524.6025.0025.00-0.99%25,054,764
Oct 8, 202525.7525.7525.0025.2525.25-0.98%11,629,579
Oct 7, 202525.0025.5025.0025.5025.502.82%10,542,191
Oct 6, 202525.0025.5024.8024.8024.80-0.80%22,857,574
Oct 3, 202525.2525.2524.1025.0025.00-0.99%53,088,669
Oct 2, 202525.2525.5025.0025.2525.251.00%10,801,967
Oct 1, 202525.0025.5025.0025.0025.000.40%9,854,905
Sep 30, 202526.0026.0024.8024.9024.90-4.23%28,666,719
Sep 29, 202526.5026.7525.2526.0026.00-0.95%31,210,510
Sep 26, 202528.0028.0026.0026.2526.25-0.94%34,171,238
Sep 25, 202526.5027.0026.2526.5026.500.95%12,290,547
Sep 24, 202526.0026.5026.0026.2526.25-13,451,893
Sep 23, 202527.2527.2525.7526.2526.25-3.67%18,614,052
Sep 22, 202527.2527.7527.0027.2527.25-0.91%7,748,371
Sep 19, 202527.2527.7527.0027.5027.500.92%9,569,449
Sep 18, 202528.0028.0027.2527.2527.25-1.80%7,380,537
Sep 17, 202528.0028.5027.5027.7527.75-0.89%14,341,148
Sep 16, 202527.7528.0027.5028.0028.000.90%7,276,946
Sep 15, 202528.0028.0027.5027.7527.75-7,082,413
Sep 12, 202528.2528.7527.7527.7527.75-11,324,980
Sep 11, 202528.0028.7527.7527.7527.75-1.77%19,167,789
Sep 10, 202527.7528.5027.5028.2528.252.73%19,119,593
Sep 9, 202527.7527.7526.7527.5027.50-12,135,620
Sep 8, 202528.0028.5027.5027.5027.50-0.90%18,651,784
Sep 5, 202526.7528.0026.5027.7527.754.72%17,905,698
Sep 4, 202527.5027.7526.2526.5026.50-3.64%15,217,600
Sep 3, 202527.7527.7526.7527.5027.50-0.90%34,036,422
Sep 2, 202526.7528.2526.5027.7527.755.71%44,920,769
Sep 1, 202526.5026.5025.5026.2526.25-22,683,700
Aug 29, 202526.2527.5026.0026.2526.25-31,829,517
Aug 28, 202526.2526.7526.0026.2526.25-0.94%13,726,284
Aug 27, 202527.0027.2526.0026.5026.50-1.85%19,214,953
Aug 26, 202527.2527.2526.7527.0027.00-0.92%26,045,780
Aug 25, 202527.5027.7526.7527.2527.250.93%32,384,331
Aug 22, 202527.0027.5026.2527.0027.00-3.57%28,394,350
Aug 21, 202525.2528.0025.0028.0028.0014.75%129,404,128
Aug 20, 202522.3024.5022.3024.4024.4010.41%66,964,764
Aug 19, 202522.7022.7022.1022.1022.10-1.78%19,129,319
Aug 18, 202522.7022.9022.4022.5022.50-0.88%14,858,938
Aug 15, 202523.1023.2022.6022.7022.70-1.30%25,668,257