PTT Global Chemical PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	38.75	39.75	38.75	39.50	39.50	4.64%	37,721,610
Apr 29, 2026	37.50	39.00	37.25	37.75	37.75	0.67%	37,508,650
Apr 28, 2026	36.75	37.75	36.50	37.50	37.50	2.04%	36,490,100
Apr 27, 2026	36.50	37.00	35.75	36.75	36.75	1.38%	16,582,090
Apr 24, 2026	36.25	36.50	35.50	36.25	36.25	-	12,916,090
Apr 23, 2026	36.75	36.75	35.50	36.25	36.25	1.40%	32,284,270
Apr 22, 2026	35.00	36.25	34.75	35.75	35.75	2.88%	22,450,878
Apr 21, 2026	35.50	35.50	34.00	34.75	34.75	-0.71%	41,879,240
Apr 20, 2026	37.00	37.00	34.75	35.00	35.00	-4.76%	28,462,030
Apr 17, 2026	36.75	37.25	36.25	36.75	36.75	-	25,680,910
Apr 16, 2026	36.00	37.00	35.25	36.75	36.75	0.68%	37,078,870
Apr 10, 2026	36.00	36.50	35.75	36.50	36.50	1.39%	24,422,110
Apr 9, 2026	36.00	36.75	35.50	36.00	36.00	0.70%	29,297,680
Apr 8, 2026	34.50	36.50	34.25	35.75	35.75	-3.38%	66,328,030
Apr 7, 2026	35.75	37.75	35.00	37.00	37.00	4.96%	62,481,100
Apr 3, 2026	36.50	36.50	34.75	35.25	35.25	-1.40%	29,335,230
Apr 2, 2026	36.50	36.75	35.75	35.75	35.75	-	27,202,920
Apr 1, 2026	35.25	36.25	34.75	35.75	35.75	-2.05%	63,410,913
Mar 31, 2026	36.25	37.50	35.75	36.50	36.50	2.82%	42,211,000
Mar 30, 2026	34.00	36.00	34.00	35.50	35.50	7.58%	47,306,390
Mar 27, 2026	32.75	33.50	32.25	33.00	33.00	1.54%	35,258,690
Mar 26, 2026	33.25	33.75	32.25	32.50	32.50	3.17%	47,757,490
Mar 25, 2026	31.00	32.25	30.75	31.50	31.50	-2.33%	58,453,760
Mar 24, 2026	32.50	33.25	32.00	32.25	32.25	-3.73%	33,686,350
Mar 23, 2026	31.25	33.75	31.25	33.50	33.50	4.69%	45,555,676
Mar 20, 2026	33.00	33.00	31.50	32.00	32.00	-0.78%	39,260,720
Mar 19, 2026	31.00	32.75	30.50	32.25	32.25	4.88%	56,967,970
Mar 18, 2026	31.75	32.00	30.50	30.75	30.75	-0.81%	54,321,190
Mar 17, 2026	29.50	32.00	29.50	31.00	31.00	7.83%	62,606,337
Mar 16, 2026	28.75	29.25	27.75	28.75	28.75	1.77%	30,635,780
Mar 13, 2026	28.25	28.50	27.75	28.25	28.25	-	25,376,370
Mar 12, 2026	27.25	29.00	27.00	28.25	28.25	5.61%	64,642,690
Mar 11, 2026	27.00	28.00	26.50	26.75	26.75	-0.93%	29,848,510
Mar 10, 2026	27.25	27.25	26.00	27.00	27.00	-	26,318,910
Mar 9, 2026	25.00	27.00	24.70	27.00	27.00	2.86%	38,792,483
Mar 6, 2026	24.60	26.50	24.40	26.25	26.25	6.28%	37,200,030
Mar 5, 2026	25.25	25.25	23.50	24.70	24.70	-	40,450,010
Mar 4, 2026	25.00	25.50	22.70	24.70	24.70	-6.79%	49,176,370
Mar 2, 2026	27.25	28.00	26.25	26.50	26.50	-6.19%	37,944,850
Feb 27, 2026	27.50	28.50	27.25	28.25	28.25	2.73%	19,174,730
Feb 26, 2026	28.25	28.50	27.50	27.50	27.50	-2.65%	13,387,040
Feb 25, 2026	27.25	29.25	27.25	28.25	28.25	5.61%	51,456,790
Feb 24, 2026	26.25	26.75	25.75	26.75	26.75	-0.93%	20,862,120
Feb 23, 2026	27.00	27.50	26.50	27.00	26.50	-	17,876,160
Feb 20, 2026	27.25	27.50	26.50	27.00	26.50	-2.70%	19,360,490
Feb 19, 2026	27.25	27.75	27.00	27.75	27.24	1.83%	16,456,520
Feb 18, 2026	27.50	27.50	26.75	27.25	26.75	-0.91%	14,438,760
Feb 17, 2026	26.50	27.75	26.00	27.50	26.99	3.77%	30,860,850
Feb 16, 2026	26.75	26.75	25.75	26.50	26.01	-	22,165,030
Feb 13, 2026	26.75	27.00	26.25	26.50	26.01	-0.93%	17,309,360