Skip to content

See inside every stock. Pro

S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.77▼ 0.97%

← PTTGC.BK stock page

PTT Global Chemical Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	62.000	63.000	61.750	62.500	54.476	19,057,000
2021-11-09	61.750	62.500	61.500	62.000	54.040	11,336,400
2021-11-08	61.000	62.500	61.000	61.750	53.822	13,147,200
2021-11-05	62.000	62.000	60.250	61.000	53.168	13,720,500
2021-11-04	61.500	62.000	61.000	62.000	54.040	12,439,700
2021-11-03	62.000	62.250	61.250	61.500	53.604	14,541,200
2021-11-02	62.750	62.750	61.500	62.000	54.040	14,269,900
2021-11-01	63.250	63.750	62.000	62.500	54.476	13,545,900
2021-10-29	62.500	63.000	62.000	62.750	54.694	15,072,500
2021-10-28	62.750	63.000	61.750	62.250	54.258	25,100,100
2021-10-27	65.000	65.000	63.750	63.750	55.565	14,188,200
2021-10-26	65.250	65.500	64.000	65.000	56.655	19,922,500
2021-10-25	66.250	66.250	65.000	65.250	56.873	12,761,600
2021-10-21	66.500	66.750	65.250	66.000	57.527	12,228,600
2021-10-20	65.250	66.500	65.000	66.250	57.744	18,118,801
2021-10-19	66.750	66.750	64.750	65.500	57.091	18,702,600
2021-10-18	65.250	67.000	65.000	66.750	58.180	35,190,602
2021-10-15	65.500	65.500	64.500	64.750	56.437	10,044,000
2021-10-14	65.000	65.500	64.500	65.500	57.091	10,199,100

← NewerPage 21 of 21 · 1,219 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.6000 THB
2026-02-24	0.5000 THB
2025-03-03	0.5000 THB
2024-02-23	0.7500 THB
2023-02-27	0.2500 THB
2022-09-02	0.7500 THB
2022-02-28	1.7500 THB
2021-09-03	2.0000 THB
2021-02-25	1.0000 THB
2020-02-28	1.0000 THB
2019-08-30	1.0000 THB
2019-03-05	0.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.