PTT Global Chemical PCL (BKK:PTTGC)
Thailand · Delayed Price · Currency is THB 49.00
-1.00 (-2.00%)
Sep 25, 2026, 4:35 PM ICT
PTT Global Chemical PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 42.25 | 43.00 | 40.75 | 41.00 | 40.46 | -2.96% | 39,436,336 |
| Aug 24, 2026 | 41.75 | 42.75 | 41.25 | 42.25 | 41.69 | 1.20% | 42,148,355 |
| Aug 21, 2026 | 40.25 | 43.00 | 40.00 | 41.75 | 41.20 | 7.05% | 111,423,407 |
| Aug 20, 2026 | 39.75 | 39.75 | 38.50 | 39.00 | 38.48 | -1.89% | 27,147,883 |
| Aug 19, 2026 | 39.50 | 40.00 | 39.00 | 39.75 | 39.22 | 1.27% | 21,683,288 |
| Aug 18, 2026 | 39.00 | 40.25 | 38.75 | 39.25 | 38.73 | 1.95% | 38,923,570 |
| Aug 17, 2026 | 38.50 | 38.75 | 38.25 | 38.50 | 37.99 | 0.65% | 18,977,458 |
| Aug 14, 2026 | 40.00 | 40.00 | 38.00 | 38.25 | 37.74 | -3.77% | 29,334,923 |
| Aug 13, 2026 | 38.50 | 39.75 | 38.00 | 39.75 | 39.22 | 3.25% | 52,681,226 |
| Aug 11, 2026 | 37.75 | 39.25 | 37.50 | 38.50 | 37.99 | 2.67% | 49,354,686 |
| Aug 10, 2026 | 38.00 | 38.25 | 37.00 | 37.50 | 37.00 | 0.67% | 40,629,236 |
| Aug 7, 2026 | 37.00 | 38.00 | 36.75 | 37.25 | 36.76 | 1.36% | 50,237,660 |
| Aug 6, 2026 | 37.00 | 37.25 | 36.50 | 36.75 | 36.26 | -0.68% | 41,611,305 |
| Aug 5, 2026 | 36.75 | 37.50 | 36.00 | 37.00 | 36.51 | -0.67% | 39,614,547 |
| Aug 4, 2026 | 36.50 | 37.25 | 36.25 | 37.25 | 36.76 | 2.05% | 30,155,791 |
| Aug 3, 2026 | 36.25 | 36.75 | 36.00 | 36.50 | 36.02 | -0.68% | 22,468,917 |
| Jul 31, 2026 | 37.00 | 37.25 | 36.50 | 36.75 | 36.26 | - | 26,083,658 |
| Jul 30, 2026 | 38.00 | 38.00 | 36.25 | 36.75 | 36.26 | -4.55% | 51,124,816 |
| Jul 27, 2026 | 38.75 | 39.25 | 38.00 | 38.50 | 37.99 | -3.14% | 39,534,702 |
| Jul 24, 2026 | 40.50 | 41.25 | 39.00 | 39.75 | 39.22 | -1.85% | 53,828,410 |
| Jul 23, 2026 | 40.75 | 41.75 | 40.00 | 40.50 | 39.96 | - | 69,331,208 |
| Jul 22, 2026 | 38.50 | 40.50 | 38.00 | 40.50 | 39.96 | 8.00% | 111,379,827 |
| Jul 21, 2026 | 37.00 | 37.50 | 36.50 | 37.50 | 37.00 | 1.35% | 32,063,115 |
| Jul 20, 2026 | 37.50 | 38.00 | 37.00 | 37.00 | 36.51 | - | 38,762,937 |
| Jul 17, 2026 | 37.00 | 37.50 | 36.75 | 37.00 | 36.51 | 0.68% | 35,041,147 |
| Jul 16, 2026 | 36.00 | 37.00 | 35.75 | 36.75 | 36.26 | 3.52% | 54,375,884 |
| Jul 15, 2026 | 35.25 | 36.00 | 35.00 | 35.50 | 35.03 | 2.90% | 44,316,436 |