PTT Global Chemical PCL (BKK:PTTGC)
Thailand · Delayed Price · Currency is THB 45.25
+0.75 (1.69%)
Sep 4, 2026, 4:35 PM ICT
PTT Global Chemical PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 44.75 | 45.50 | 44.75 | 45.25 | 45.25 | 1.69% | 23,127,362 |
| Sep 3, 2026 | 44.50 | 45.50 | 44.00 | 44.50 | 44.50 | 0.56% | 27,204,629 |
| Sep 2, 2026 | 44.75 | 45.00 | 43.75 | 44.25 | 44.25 | - | 21,772,040 |
| Sep 1, 2026 | 45.00 | 45.75 | 44.00 | 44.25 | 44.25 | -0.56% | 40,419,626 |
| Aug 31, 2026 | 44.25 | 45.00 | 44.00 | 44.50 | 44.50 | 1.14% | 30,981,328 |
| Aug 28, 2026 | 43.25 | 44.00 | 43.00 | 44.00 | 44.00 | 1.73% | 30,070,940 |
| Aug 27, 2026 | 43.00 | 43.25 | 42.25 | 43.25 | 43.25 | 1.17% | 30,553,800 |
| Aug 26, 2026 | 41.00 | 43.00 | 40.50 | 42.75 | 42.75 | 4.27% | 47,605,360 |
| Aug 25, 2026 | 42.25 | 43.00 | 40.75 | 41.00 | 41.00 | -2.96% | 39,436,336 |
| Aug 24, 2026 | 41.75 | 42.75 | 41.25 | 42.25 | 42.25 | 1.20% | 42,148,355 |
| Aug 21, 2026 | 40.25 | 43.00 | 40.00 | 41.75 | 41.75 | 7.05% | 111,423,407 |
| Aug 20, 2026 | 39.75 | 39.75 | 38.50 | 39.00 | 39.00 | -1.89% | 27,147,880 |
| Aug 19, 2026 | 39.50 | 40.00 | 39.00 | 39.75 | 39.75 | 1.27% | 21,683,288 |
| Aug 18, 2026 | 39.00 | 40.25 | 38.75 | 39.25 | 39.25 | 1.95% | 38,923,570 |
| Aug 17, 2026 | 38.50 | 38.75 | 38.25 | 38.50 | 38.50 | 0.65% | 18,977,450 |
| Aug 14, 2026 | 40.00 | 40.00 | 38.00 | 38.25 | 38.25 | -3.77% | 29,334,920 |
| Aug 13, 2026 | 38.50 | 39.75 | 38.00 | 39.75 | 39.75 | 3.25% | 52,681,220 |
| Aug 11, 2026 | 37.75 | 39.25 | 37.50 | 38.50 | 38.50 | 2.67% | 49,354,686 |
| Aug 10, 2026 | 38.00 | 38.25 | 37.00 | 37.50 | 37.50 | 0.67% | 40,629,236 |
| Aug 7, 2026 | 37.00 | 38.00 | 36.75 | 37.25 | 37.25 | 1.36% | 50,237,660 |
| Aug 6, 2026 | 37.00 | 37.25 | 36.50 | 36.75 | 36.75 | -0.68% | 41,611,305 |
| Aug 5, 2026 | 36.75 | 37.50 | 36.00 | 37.00 | 37.00 | -0.67% | 39,614,547 |
| Aug 4, 2026 | 36.50 | 37.25 | 36.25 | 37.25 | 37.25 | 2.05% | 30,155,791 |
| Aug 3, 2026 | 36.25 | 36.75 | 36.00 | 36.50 | 36.50 | -0.68% | 22,468,917 |
| Jul 31, 2026 | 37.00 | 37.25 | 36.50 | 36.75 | 36.75 | - | 26,083,658 |
| Jul 30, 2026 | 38.00 | 38.00 | 36.25 | 36.75 | 36.75 | -4.55% | 51,124,816 |
| 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 |