PTT Global Chemical PCL (BKK:PTTGC)
Thailand · Delayed Price · Currency is THB 19.70
+0.10 (0.51%)
Nov 19, 2025, 3:40 PM ICT
PTT Global Chemical PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 24.70 | 25.25 | 24.70 | 24.80 | 24.80 | 0.81% | 10,119,770 |
| Oct 15, 2025 | 24.90 | 25.25 | 24.20 | 24.60 | 24.60 | - | 27,887,310 |
| Oct 14, 2025 | 25.25 | 25.50 | 24.60 | 24.60 | 24.60 | -2.57% | 15,792,420 |
| 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% | 25,054,760 |
| Oct 8, 2025 | 25.75 | 25.75 | 25.00 | 25.25 | 25.25 | -0.98% | 11,629,570 |
| Oct 7, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 2.82% | 10,542,190 |
| Oct 6, 2025 | 25.00 | 25.50 | 24.80 | 24.80 | 24.80 | -0.80% | 22,857,570 |
| Oct 3, 2025 | 25.25 | 25.25 | 24.10 | 25.00 | 25.00 | -0.99% | 52,622,660 |
| Oct 2, 2025 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 1.00% | 10,801,960 |
| 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% | 28,666,710 |
| 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% | 34,171,230 |
| Sep 25, 2025 | 26.50 | 27.00 | 26.25 | 26.50 | 26.50 | 0.95% | 12,290,540 |
| Sep 24, 2025 | 26.00 | 26.50 | 26.00 | 26.25 | 26.25 | - | 13,451,890 |
| Sep 23, 2025 | 27.25 | 27.25 | 25.75 | 26.25 | 26.25 | -3.67% | 18,614,050 |
| 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% | 14,341,140 |
| 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% | 19,167,780 |
| Sep 10, 2025 | 27.75 | 28.50 | 27.50 | 28.25 | 28.25 | 2.73% | 19,119,590 |
| 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% | 18,651,780 |