PTT Global Chemical PCL (BKK:PTTGC)
Thailand · Delayed Price · Currency is THB 27.00
-1.00 (-3.57%)
Aug 22, 2025, 4:39 PM ICT
PTT Global Chemical PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.00 | 27.50 | 26.25 | 27.25 | 27.25 | -2.68% | 23,984,818 |
| 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 |
| Jun 30, 2025 | 19.80 | 20.00 | 19.70 | 19.90 | 19.90 | 2.05% | 7,360,059 |
| Jun 27, 2025 | 20.00 | 20.10 | 19.50 | 19.50 | 19.50 | -2.50% | 19,651,013 |
| Jun 26, 2025 | 19.80 | 20.60 | 19.80 | 20.00 | 20.00 | - | 20,058,362 |
| Jun 25, 2025 | 19.70 | 20.40 | 19.50 | 20.00 | 20.00 | 0.50% | 25,681,815 |
| Jun 24, 2025 | 19.00 | 20.00 | 18.90 | 19.90 | 19.90 | 7.57% | 35,200,353 |
| Jun 23, 2025 | 18.80 | 19.00 | 18.20 | 18.50 | 18.50 | -3.14% | 19,646,598 |
| Jun 20, 2025 | 18.70 | 19.30 | 18.70 | 19.10 | 19.10 | 1.60% | 15,310,504 |
| Jun 19, 2025 | 19.60 | 19.70 | 18.80 | 18.80 | 18.80 | -4.57% | 17,934,825 |
| Jun 18, 2025 | 20.20 | 20.30 | 19.70 | 19.70 | 19.70 | -1.99% | 16,978,493 |
| Jun 17, 2025 | 20.40 | 20.40 | 19.60 | 20.10 | 20.10 | -1.47% | 27,266,000 |
| Jun 16, 2025 | 20.60 | 20.70 | 20.00 | 20.40 | 20.40 | -1.45% | 13,930,197 |
| Jun 13, 2025 | 20.80 | 21.10 | 20.20 | 20.70 | 20.70 | 0.49% | 35,833,781 |
| Jun 12, 2025 | 20.30 | 20.80 | 20.20 | 20.60 | 20.60 | 1.98% | 20,694,034 |
| Jun 11, 2025 | 20.10 | 20.60 | 20.00 | 20.20 | 20.20 | 1.00% | 13,763,735 |
| Jun 10, 2025 | 19.50 | 20.20 | 19.50 | 20.00 | 20.00 | 3.09% | 20,911,834 |