PTT Global Chemical PCL (BKK:PTTGC)
Thailand · Delayed Price · Currency is THB 21.00
+0.20 (0.96%)
Dec 30, 2025, 4:39 PM ICT
PTT Global Chemical PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 20.70 | 21.00 | 20.30 | 21.00 | 21.00 | 0.96% | 21,874,760 |
| Dec 29, 2025 | 21.00 | 21.10 | 20.60 | 20.80 | 20.80 | -0.48% | 14,286,360 |
| Dec 26, 2025 | 21.30 | 21.40 | 20.80 | 20.90 | 20.90 | -1.88% | 12,679,550 |
| Dec 25, 2025 | 21.50 | 21.60 | 21.30 | 21.30 | 21.30 | -1.39% | 12,723,730 |
| Dec 24, 2025 | 20.80 | 21.90 | 20.70 | 21.60 | 21.60 | 4.35% | 34,928,080 |
| Dec 23, 2025 | 20.70 | 20.90 | 20.50 | 20.70 | 20.70 | 0.49% | 23,128,240 |
| Dec 22, 2025 | 19.90 | 20.80 | 19.80 | 20.60 | 20.60 | 4.57% | 31,934,050 |
| Dec 19, 2025 | 19.90 | 20.00 | 19.50 | 19.70 | 19.70 | -0.51% | 20,755,666 |
| Dec 18, 2025 | 20.10 | 20.40 | 19.80 | 19.80 | 19.80 | -1.00% | 21,807,970 |
| Dec 17, 2025 | 20.00 | 20.20 | 19.90 | 20.00 | 20.00 | 0.50% | 15,090,520 |
| Dec 16, 2025 | 20.40 | 20.40 | 19.80 | 19.90 | 19.90 | -3.86% | 38,419,820 |
| Dec 15, 2025 | 20.10 | 20.70 | 19.90 | 20.70 | 20.70 | 2.99% | 20,164,250 |
| Dec 12, 2025 | 19.60 | 20.40 | 19.60 | 20.10 | 20.10 | 2.55% | 18,583,180 |
| Dec 11, 2025 | 20.10 | 20.10 | 19.40 | 19.60 | 19.60 | -2.00% | 17,442,750 |
| Dec 9, 2025 | 20.00 | 20.20 | 19.90 | 20.00 | 20.00 | - | 6,198,268 |
| Dec 8, 2025 | 20.10 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 9,774,635 |
| Dec 4, 2025 | 20.50 | 20.80 | 20.20 | 20.30 | 20.30 | -0.98% | 18,216,910 |
| Dec 3, 2025 | 20.30 | 20.60 | 20.20 | 20.50 | 20.50 | 0.49% | 15,785,190 |
| Dec 2, 2025 | 20.40 | 20.50 | 19.90 | 20.40 | 20.40 | - | 17,352,377 |
| Dec 1, 2025 | 19.90 | 20.50 | 19.60 | 20.40 | 20.40 | 2.51% | 29,738,180 |
| Nov 28, 2025 | 19.70 | 19.90 | 19.50 | 19.90 | 19.90 | 1.53% | 24,496,110 |
| Nov 27, 2025 | 19.40 | 19.70 | 19.30 | 19.60 | 19.60 | 0.51% | 10,451,930 |
| Nov 26, 2025 | 20.10 | 20.10 | 19.20 | 19.50 | 19.50 | -2.50% | 23,338,800 |
| Nov 25, 2025 | 20.10 | 20.20 | 19.50 | 20.00 | 20.00 | - | 19,209,940 |
| Nov 24, 2025 | 19.20 | 20.00 | 19.10 | 20.00 | 20.00 | 4.71% | 49,992,520 |
| Nov 21, 2025 | 19.70 | 19.70 | 19.00 | 19.10 | 19.10 | -4.50% | 29,797,670 |
| Nov 20, 2025 | 20.00 | 20.40 | 19.80 | 20.00 | 20.00 | 0.50% | 35,231,590 |
| Nov 19, 2025 | 19.80 | 20.00 | 19.60 | 19.90 | 19.90 | 1.02% | 21,185,530 |
| Nov 18, 2025 | 20.20 | 20.30 | 19.60 | 19.70 | 19.70 | -3.43% | 43,206,890 |
| Nov 17, 2025 | 20.20 | 20.70 | 20.00 | 20.40 | 20.40 | 1.49% | 32,676,480 |
| Nov 14, 2025 | 20.20 | 20.30 | 19.80 | 20.10 | 20.10 | -1.47% | 31,307,730 |
| Nov 13, 2025 | 20.00 | 20.60 | 20.00 | 20.40 | 20.40 | 1.49% | 30,164,600 |
| Nov 12, 2025 | 20.50 | 20.70 | 19.90 | 20.10 | 20.10 | -0.99% | 42,261,260 |
| Nov 11, 2025 | 20.90 | 21.00 | 20.20 | 20.30 | 20.30 | -1.93% | 34,795,670 |
| Nov 10, 2025 | 20.60 | 21.40 | 20.30 | 20.70 | 20.70 | 0.98% | 43,384,180 |
| Nov 7, 2025 | 20.70 | 20.90 | 20.50 | 20.50 | 20.50 | -1.44% | 24,774,480 |
| Nov 6, 2025 | 20.90 | 21.00 | 20.10 | 20.80 | 20.80 | 0.48% | 57,558,000 |
| Nov 5, 2025 | 21.80 | 21.90 | 20.40 | 20.70 | 20.70 | -6.76% | 94,612,360 |
| Nov 4, 2025 | 24.00 | 24.00 | 22.10 | 22.20 | 22.20 | -7.88% | 54,826,520 |
| Nov 3, 2025 | 25.25 | 25.50 | 24.00 | 24.10 | 24.10 | -4.55% | 22,238,390 |
| Oct 31, 2025 | 25.25 | 25.75 | 24.70 | 25.25 | 25.25 | - | 19,966,070 |
| Oct 30, 2025 | 25.00 | 25.50 | 25.00 | 25.25 | 25.25 | 1.00% | 12,943,250 |
| Oct 29, 2025 | 24.80 | 25.50 | 24.60 | 25.00 | 25.00 | 0.81% | 19,540,990 |
| Oct 28, 2025 | 24.10 | 25.25 | 24.10 | 24.80 | 24.80 | 2.90% | 31,689,970 |
| Oct 27, 2025 | 24.20 | 25.25 | 24.00 | 24.10 | 24.10 | - | 71,475,540 |
| Oct 24, 2025 | 24.20 | 24.40 | 23.80 | 24.10 | 24.10 | 0.84% | 31,451,400 |
| Oct 22, 2025 | 23.60 | 24.20 | 23.30 | 23.90 | 23.90 | 1.27% | 35,766,740 |
| Oct 21, 2025 | 24.20 | 24.30 | 23.60 | 23.60 | 23.60 | -1.67% | 14,825,560 |
| Oct 20, 2025 | 23.80 | 24.40 | 23.70 | 24.00 | 24.00 | 2.56% | 25,822,160 |
| Oct 17, 2025 | 24.50 | 24.50 | 23.40 | 23.40 | 23.40 | -5.65% | 30,567,580 |