PTT Global Chemical PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	38.75	39.25	38.00	38.50	38.50	-3.14%	39,534,700
Jul 24, 2026	40.50	41.25	39.00	39.75	39.75	-1.85%	53,828,410
Jul 23, 2026	40.75	41.75	40.00	40.50	40.50	-	69,331,208
Jul 22, 2026	38.50	40.50	38.00	40.50	40.50	8.00%	111,379,827
Jul 21, 2026	37.00	37.50	36.50	37.50	37.50	1.35%	32,063,115
Jul 20, 2026	37.50	38.00	37.00	37.00	37.00	-	38,762,937
Jul 17, 2026	37.00	37.50	36.75	37.00	37.00	0.68%	35,041,147
Jul 16, 2026	36.00	37.00	35.75	36.75	36.75	3.52%	54,375,884
Jul 15, 2026	35.25	36.00	35.00	35.50	35.50	2.90%	44,316,436
Jul 14, 2026	35.00	35.25	34.50	34.50	34.50	-	22,125,030
Jul 13, 2026	34.75	35.00	34.00	34.50	34.50	0.73%	29,430,790
Jul 10, 2026	34.00	34.50	33.75	34.25	34.25	-	13,670,028
Jul 9, 2026	34.25	34.50	33.50	34.25	34.25	-0.72%	27,324,030
Jul 8, 2026	34.75	35.25	34.25	34.50	34.50	0.73%	40,486,755
Jul 7, 2026	34.00	34.50	33.50	34.25	34.25	-	25,300,255
Jul 6, 2026	34.00	35.00	34.00	34.25	34.25	0.74%	24,743,699
Jul 3, 2026	33.50	34.50	33.50	34.00	34.00	2.26%	20,469,022
Jul 2, 2026	33.75	33.75	32.75	33.25	33.25	-0.75%	26,517,610
Jul 1, 2026	33.75	34.00	33.25	33.50	33.50	-	17,874,930
Jun 30, 2026	33.50	33.75	33.25	33.50	33.50	-0.74%	14,301,214
Jun 29, 2026	32.25	34.25	32.00	33.75	33.75	4.65%	38,894,190
Jun 26, 2026	31.75	32.50	31.25	32.25	32.25	2.38%	16,518,390
Jun 25, 2026	31.50	32.00	30.75	31.50	31.50	-1.56%	31,822,064
Jun 24, 2026	32.00	32.50	31.75	32.00	32.00	-	12,232,283
Jun 23, 2026	32.75	32.75	31.75	32.00	32.00	-3.03%	20,451,843
Jun 22, 2026	33.25	33.25	32.50	33.00	33.00	-1.49%	11,687,640
Jun 19, 2026	32.50	33.75	31.75	33.50	33.50	3.88%	31,078,849
Jun 18, 2026	32.00	32.75	31.75	32.25	32.25	-	20,274,300
Jun 17, 2026	32.25	32.50	31.50	32.25	32.25	-0.77%	23,672,600
Jun 16, 2026	32.25	32.75	32.00	32.50	32.50	1.56%	24,317,620
Jun 15, 2026	33.00	33.25	31.50	32.00	32.00	-5.88%	54,417,740
Jun 12, 2026	34.50	34.50	33.50	34.00	34.00	-2.16%	78,128,320
Jun 11, 2026	33.50	35.00	33.25	34.75	34.75	3.73%	27,064,500
Jun 10, 2026	33.50	33.75	33.25	33.50	33.50	-	13,470,130
Jun 9, 2026	34.25	34.25	33.00	33.50	33.50	-2.19%	16,069,857
Jun 8, 2026	34.00	34.75	33.50	34.25	34.25	-	16,262,614
Jun 5, 2026	34.50	34.75	33.75	34.25	34.25	-1.44%	16,729,150
Jun 4, 2026	34.50	35.25	34.25	34.75	34.75	0.72%	21,881,090
Jun 2, 2026	34.25	34.75	33.75	34.50	34.50	2.99%	35,460,310
May 29, 2026	35.00	35.50	33.00	33.50	33.50	-5.63%	55,356,804
May 28, 2026	35.50	36.00	35.25	35.50	35.50	-	18,243,864
May 27, 2026	35.75	36.25	35.50	35.50	35.50	-0.70%	23,342,750
May 26, 2026	36.25	36.50	35.25	35.75	35.75	-1.38%	24,770,430
May 25, 2026	37.25	37.25	35.50	36.25	36.25	-3.33%	48,182,400
May 22, 2026	37.50	38.00	37.25	37.50	37.50	-	18,818,040
May 21, 2026	38.00	38.00	36.75	37.50	37.50	-1.32%	22,032,800
May 20, 2026	37.75	38.00	37.00	38.00	38.00	-	21,197,700
May 19, 2026	38.50	38.75	38.00	38.00	38.00	-1.30%	11,154,330
May 18, 2026	39.00	39.00	38.25	38.50	38.50	1.32%	11,932,610
May 15, 2026	39.25	39.75	37.75	38.00	38.00	-3.80%	22,283,500