PTT Global Chemical PCL (BKK:PTTGC)
Thailand · Delayed Price · Currency is THB 40.00
-1.00 (-2.44%)
Nov 6, 2026, 4:35 PM ICT
PTT Global Chemical PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 41.00 | 41.50 | 40.00 | 40.00 | 40.00 | -2.44% | 43,078,378 |
| Nov 5, 2026 | 43.75 | 44.25 | 40.25 | 41.00 | 41.00 | -8.38% | 97,173,065 |
| Nov 4, 2026 | 45.00 | 45.25 | 43.25 | 44.75 | 44.75 | -1.65% | 49,004,442 |
| Nov 3, 2026 | 45.75 | 46.00 | 44.25 | 45.50 | 45.50 | -0.55% | 33,054,859 |
| Nov 2, 2026 | 46.00 | 46.50 | 45.50 | 45.75 | 45.75 | -0.54% | 23,041,560 |
| Oct 30, 2026 | 46.25 | 47.75 | 45.50 | 46.00 | 46.00 | -1.08% | 46,774,130 |
| Oct 29, 2026 | 50.50 | 50.75 | 46.00 | 46.50 | 46.50 | -8.82% | 106,642,745 |
| Oct 28, 2026 | 54.25 | 54.25 | 50.50 | 51.00 | 51.00 | -5.99% | 56,641,215 |
| Oct 27, 2026 | 53.00 | 54.75 | 52.75 | 54.25 | 54.25 | 3.33% | 32,042,318 |
| Oct 26, 2026 | 52.50 | 53.00 | 51.75 | 52.50 | 52.50 | -0.47% | 15,525,228 |
| Oct 22, 2026 | 50.00 | 53.00 | 50.00 | 52.75 | 52.75 | 4.46% | 26,951,510 |
| Oct 21, 2026 | 49.75 | 50.75 | 49.00 | 50.50 | 50.50 | 0.50% | 19,580,717 |
| Oct 20, 2026 | 51.25 | 51.50 | 50.00 | 50.25 | 50.25 | -1.47% | 19,711,887 |
| Oct 19, 2026 | 51.50 | 52.00 | 50.50 | 51.00 | 51.00 | -1.45% | 26,086,589 |
| Oct 15, 2026 | 52.75 | 53.25 | 51.50 | 51.75 | 51.75 | -2.82% | 26,192,542 |
| Oct 14, 2026 | 52.25 | 54.00 | 52.00 | 53.25 | 53.25 | 2.40% | 30,018,761 |
| Oct 12, 2026 | 54.00 | 54.00 | 51.25 | 52.00 | 52.00 | -3.70% | 25,174,120 |
| Oct 9, 2026 | 53.50 | 54.50 | 53.25 | 54.00 | 54.00 | 1.89% | 16,761,793 |
| Oct 8, 2026 | 53.25 | 53.50 | 52.50 | 53.00 | 53.00 | -0.47% | 22,122,434 |
| Oct 7, 2026 | 52.00 | 54.00 | 52.00 | 53.25 | 53.25 | 1.91% | 31,533,758 |
| Oct 6, 2026 | 50.50 | 52.50 | 50.50 | 52.25 | 52.25 | 3.98% | 47,948,440 |
| Oct 5, 2026 | 50.25 | 50.50 | 49.50 | 50.25 | 50.25 | 0.50% | 15,054,248 |
| Oct 2, 2026 | 49.50 | 50.50 | 49.50 | 50.00 | 50.00 | 1.52% | 43,071,802 |
| Oct 1, 2026 | 49.25 | 50.00 | 48.25 | 49.25 | 49.25 | 1.55% | 29,917,286 |
| Sep 30, 2026 | 49.00 | 50.00 | 48.25 | 48.50 | 48.50 | -0.51% | 25,737,933 |
| Sep 29, 2026 | 49.25 | 49.50 | 48.25 | 48.75 | 48.75 | - | 25,152,917 |
| Sep 28, 2026 | 48.75 | 49.00 | 48.00 | 48.75 | 48.75 | -0.51% | 17,891,072 |
| Sep 25, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 26,388,620 |
| Sep 24, 2026 | 50.75 | 50.75 | 49.75 | 50.00 | 50.00 | -0.99% | 21,874,837 |
| Sep 23, 2026 | 49.00 | 50.50 | 48.75 | 50.50 | 50.50 | 2.02% | 30,776,370 |
| Sep 22, 2026 | 49.50 | 49.75 | 48.75 | 49.50 | 49.50 | 3.13% | 25,318,731 |
| Sep 21, 2026 | 47.75 | 48.75 | 47.50 | 48.00 | 48.00 | 1.05% | 20,942,315 |
| Sep 18, 2026 | 48.50 | 49.25 | 47.50 | 47.50 | 47.50 | -3.55% | 34,147,238 |
| Sep 17, 2026 | 48.25 | 49.25 | 48.25 | 49.25 | 49.25 | 2.07% | 17,701,590 |
| Sep 16, 2026 | 49.75 | 50.00 | 47.50 | 48.25 | 48.25 | -3.98% | 31,396,338 |
| Sep 15, 2026 | 49.75 | 50.25 | 49.50 | 50.25 | 50.25 | 2.03% | 19,523,712 |
| Sep 14, 2026 | 49.25 | 49.75 | 48.50 | 49.25 | 49.25 | 0.51% | 17,106,978 |
| Sep 11, 2026 | 50.75 | 51.00 | 49.00 | 49.00 | 49.00 | -2.49% | 27,749,588 |
| Sep 10, 2026 | 50.75 | 51.00 | 49.25 | 50.25 | 50.25 | -0.99% | 37,409,314 |
| Sep 9, 2026 | 47.00 | 50.75 | 47.00 | 50.75 | 50.75 | 7.98% | 81,318,864 |
| Sep 8, 2026 | 46.50 | 47.50 | 45.50 | 47.00 | 47.00 | 2.73% | 29,242,380 |
| Sep 7, 2026 | 44.75 | 46.25 | 44.00 | 45.75 | 45.75 | 2.46% | 30,396,917 |
| Sep 4, 2026 | 44.75 | 45.50 | 44.75 | 45.25 | 44.65 | 1.69% | 23,127,362 |
| Sep 3, 2026 | 44.50 | 45.50 | 44.00 | 44.50 | 43.91 | 0.56% | 27,204,629 |
| Sep 2, 2026 | 44.75 | 45.00 | 43.75 | 44.25 | 43.66 | - | 21,772,045 |
| Sep 1, 2026 | 45.00 | 45.75 | 44.00 | 44.25 | 43.66 | -0.56% | 40,419,626 |
| Aug 31, 2026 | 44.25 | 45.00 | 44.00 | 44.50 | 43.91 | 1.14% | 30,981,328 |
| Aug 28, 2026 | 43.25 | 44.00 | 43.00 | 44.00 | 43.42 | 1.73% | 30,070,942 |
| Aug 27, 2026 | 43.00 | 43.25 | 42.25 | 43.25 | 42.68 | 1.17% | 30,553,800 |
| Aug 26, 2026 | 41.00 | 43.00 | 40.50 | 42.75 | 42.18 | 4.27% | 47,605,369 |