PTT Global Chemical PCL (BKK:PTTGC)
Thailand · Delayed Price · Currency is THB 27.75
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
PTT Global Chemical PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 24.30 | 24.70 | 23.00 | 23.00 | 23.00 | -4.17% | 43,529,464 |
| Aug 13, 2025 | 24.00 | 24.50 | 24.00 | 24.00 | 24.00 | -0.41% | 17,609,217 |
| Aug 8, 2025 | 24.00 | 24.40 | 23.80 | 24.10 | 24.10 | -0.41% | 16,850,983 |
| Aug 7, 2025 | 24.80 | 24.80 | 24.10 | 24.20 | 24.20 | -2.02% | 22,092,280 |
| Aug 6, 2025 | 24.30 | 25.50 | 24.20 | 24.70 | 24.70 | 2.92% | 55,363,546 |
| Aug 5, 2025 | 24.30 | 24.60 | 23.80 | 24.00 | 24.00 | - | 30,212,680 |
| Aug 4, 2025 | 23.80 | 24.20 | 23.10 | 24.00 | 24.00 | 1.27% | 31,671,618 |
| Aug 1, 2025 | 24.20 | 24.70 | 23.60 | 23.70 | 23.70 | - | 63,535,230 |
| Jul 31, 2025 | 23.60 | 23.80 | 23.20 | 23.70 | 23.70 | -0.42% | 33,014,280 |
| Jul 30, 2025 | 24.10 | 24.70 | 23.50 | 23.80 | 23.80 | -0.42% | 83,751,634 |
| Jul 29, 2025 | 21.80 | 23.90 | 21.70 | 23.90 | 23.90 | 10.65% | 64,778,767 |
| Jul 25, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 1.89% | 17,068,069 |
| Jul 24, 2025 | 21.50 | 21.80 | 21.10 | 21.20 | 21.20 | -2.30% | 39,976,112 |
| Jul 23, 2025 | 21.50 | 21.90 | 21.10 | 21.70 | 21.70 | 1.40% | 41,846,627 |
| Jul 22, 2025 | 22.00 | 22.20 | 21.30 | 21.40 | 21.40 | -3.17% | 22,864,645 |
| Jul 21, 2025 | 22.40 | 22.50 | 21.70 | 22.10 | 22.10 | -1.78% | 37,529,356 |
| Jul 18, 2025 | 22.10 | 23.00 | 22.10 | 22.50 | 22.50 | 1.35% | 37,636,430 |
| Jul 17, 2025 | 21.60 | 22.30 | 21.60 | 22.20 | 22.20 | 3.26% | 37,542,120 |
| Jul 16, 2025 | 21.50 | 21.90 | 21.30 | 21.50 | 21.50 | 0.47% | 27,325,106 |
| Jul 15, 2025 | 21.30 | 21.60 | 20.80 | 21.40 | 21.40 | - | 30,367,170 |
| Jul 14, 2025 | 20.80 | 21.50 | 20.70 | 21.40 | 21.40 | 2.39% | 18,578,186 |
| Jul 11, 2025 | 20.20 | 21.50 | 20.20 | 20.90 | 20.90 | 5.03% | 34,747,477 |
| Jul 9, 2025 | 20.40 | 20.50 | 19.80 | 19.90 | 19.90 | -1.97% | 15,264,409 |
| Jul 8, 2025 | 20.70 | 20.90 | 20.20 | 20.30 | 20.30 | -3.33% | 13,742,396 |
| Jul 7, 2025 | 20.70 | 21.00 | 20.30 | 21.00 | 21.00 | 1.94% | 12,727,218 |
| Jul 4, 2025 | 21.00 | 21.00 | 20.50 | 20.60 | 20.60 | -1.90% | 14,564,619 |
| Jul 3, 2025 | 20.70 | 21.00 | 20.50 | 21.00 | 21.00 | 1.45% | 14,160,636 |
| Jul 2, 2025 | 20.10 | 20.70 | 20.00 | 20.70 | 20.70 | 2.48% | 14,800,936 |
| Jul 1, 2025 | 20.00 | 20.40 | 19.80 | 20.20 | 20.20 | 1.51% | 14,788,909 |