PTT Global Chemical PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	37.25	37.25	35.50	35.75	-	-4.67%	548,500
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
May 14, 2026	39.25	39.75	39.00	39.50	39.50	1.28%	16,979,770
May 13, 2026	39.00	39.50	38.75	39.00	39.00	-0.64%	13,411,060
May 12, 2026	39.25	39.50	38.50	39.25	39.25	0.64%	7,861,844
May 11, 2026	39.50	40.00	38.75	39.00	39.00	0.65%	23,929,800
May 8, 2026	38.25	39.00	38.00	38.75	38.75	1.31%	15,101,840
May 7, 2026	39.75	39.75	37.50	38.25	38.25	-4.38%	42,117,110
May 6, 2026	39.00	40.50	38.75	40.00	40.00	1.27%	35,304,400
May 5, 2026	40.00	41.25	39.25	39.50	39.50	-	49,229,710
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%	22,450,870
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%	63,410,910
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%	45,555,670
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%	62,606,330
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%	38,792,480