PTT Global Chemical PCL (BKK:PTTGC)
Thailand · Delayed Price · Currency is THB 25.75
+0.25 (0.98%)
Feb 10, 2026, 4:36 PM ICT
PTT Global Chemical PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 26.25 | 26.25 | 25.50 | 25.75 | - | 0.98% | 15,456,541 |
| Feb 9, 2026 | 26.00 | 26.25 | 25.25 | 25.50 | 25.50 | 0.99% | 25,034,400 |
| Feb 6, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | - | 9,762,786 |
| Feb 5, 2026 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | 1.00% | 12,392,120 |
| Feb 4, 2026 | 24.50 | 25.50 | 24.30 | 25.00 | 25.00 | 2.46% | 28,420,670 |
| Feb 3, 2026 | 24.80 | 24.80 | 23.90 | 24.40 | 24.40 | -0.81% | 47,942,630 |
| Feb 2, 2026 | 24.40 | 24.90 | 24.20 | 24.60 | 24.60 | -0.40% | 20,016,840 |
| Jan 30, 2026 | 25.00 | 25.00 | 24.30 | 24.70 | 24.70 | -2.18% | 28,832,720 |
| Jan 29, 2026 | 26.00 | 26.25 | 25.00 | 25.25 | 25.25 | -2.88% | 21,954,490 |
| Jan 28, 2026 | 25.75 | 26.50 | 25.25 | 26.00 | 26.00 | 2.97% | 19,486,270 |
| Jan 27, 2026 | 25.00 | 25.75 | 25.00 | 25.25 | 25.25 | 1.00% | 32,119,820 |
| Jan 26, 2026 | 24.40 | 25.25 | 24.20 | 25.00 | 25.00 | 2.04% | 22,068,930 |
| Jan 23, 2026 | 25.00 | 25.25 | 24.30 | 24.50 | 24.50 | -1.21% | 28,238,126 |
| Jan 22, 2026 | 25.50 | 25.50 | 24.50 | 24.80 | 24.80 | -2.75% | 29,534,694 |
| Jan 21, 2026 | 23.90 | 25.50 | 23.80 | 25.50 | 25.50 | 5.81% | 47,448,920 |
| Jan 20, 2026 | 23.90 | 24.50 | 23.90 | 24.10 | 24.10 | 0.84% | 29,960,520 |
| Jan 19, 2026 | 23.70 | 24.20 | 23.50 | 23.90 | 23.90 | 1.27% | 23,708,150 |
| Jan 16, 2026 | 23.30 | 23.70 | 23.10 | 23.60 | 23.60 | 1.29% | 20,385,720 |
| Jan 15, 2026 | 22.50 | 23.50 | 22.30 | 23.30 | 23.30 | 3.56% | 36,102,730 |
| Jan 14, 2026 | 22.20 | 22.70 | 22.00 | 22.50 | 22.50 | 3.69% | 24,448,860 |
| Jan 13, 2026 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | -1.36% | 14,889,310 |
| Jan 12, 2026 | 22.30 | 22.60 | 21.80 | 22.00 | 22.00 | -0.90% | 19,962,770 |
| Jan 9, 2026 | 22.10 | 22.30 | 22.00 | 22.20 | 22.20 | 0.91% | 12,796,973 |
| Jan 8, 2026 | 22.10 | 22.40 | 21.90 | 22.00 | 22.00 | -0.90% | 16,113,300 |
| Jan 7, 2026 | 21.00 | 22.70 | 21.00 | 22.20 | 22.20 | 5.71% | 58,027,880 |
| Jan 6, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | -0.47% | 11,624,060 |
| Jan 5, 2026 | 21.40 | 21.60 | 21.00 | 21.10 | 21.10 | 0.48% | 20,791,470 |
| 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 |