PTT Global Chemical Public Company Limited(TH:PTTGC)
฿41.50+1.00 (+2.47%)
TH:PTTGC
PTT Global Chemical Public Company Limited historical prices
฿41.50
At close:+1.00 (+2.47%)
PTT Global Chemical Public Company Limited (PTTGC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.50 | 41.75 | 40.25 | 41.50 | 41.50 | +2.47% | 31,905,061 | 0.99 |
| Nov 10, 2026 | 40.25 | 41.00 | 39.50 | 40.50 | 40.50 | +1.25% | 28,168,420 | 0.86 |
| Nov 09, 2026 | 40.75 | 41.50 | 40.00 | 40.50 | 40.50 | +1.25% | 27,282,039 | 0.84 |
| Nov 06, 2026 | 41.00 | 41.50 | 40.00 | 40.00 | 40.00 | -2.44% | 40,490,977 | 1.25 |
| Nov 05, 2026 | 43.75 | 44.25 | 40.25 | 41.00 | 41.00 | -8.38% | 97,173,062 | 3.08 |
| Nov 04, 2026 | 45.00 | 45.25 | 43.25 | 44.75 | 44.75 | -1.65% | 49,004,441 | 1.55 |
| Nov 03, 2026 | 45.75 | 46.00 | 44.25 | 45.50 | 45.50 | -0.55% | 33,054,859 | 1.04 |
| Nov 02, 2026 | 46.00 | 46.50 | 45.50 | 45.75 | 45.75 | -0.54% | 23,041,561 | 0.72 |
| Oct 30, 2026 | 46.25 | 47.75 | 45.50 | 46.00 | 46.00 | -1.08% | 46,774,130 | 1.48 |
| Oct 29, 2026 | 50.50 | 50.75 | 46.00 | 46.50 | 46.50 | -8.82% | 106,642,744 | 3.51 |
| Oct 28, 2026 | 54.25 | 54.25 | 50.50 | 51.00 | 51.00 | -5.99% | 56,641,216 | 1.90 |
| Oct 27, 2026 | 53.00 | 54.75 | 52.75 | 54.25 | 54.25 | +3.33% | 32,042,318 | 1.06 |
| Oct 26, 2026 | 52.50 | 53.00 | 51.75 | 52.50 | 52.50 | -0.47% | 15,525,228 | 0.52 |
| Oct 23, 2026 | 52.75 | 53.00 | 50.00 | 52.75 | 52.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 50.00 | 53.00 | 50.00 | 52.75 | 52.75 | +4.46% | 26,951,510 | 0.89 |
| Oct 21, 2026 | 49.75 | 50.75 | 49.00 | 50.50 | 50.50 | +0.50% | 19,580,716 | 0.64 |
| Oct 20, 2026 | 51.25 | 51.50 | 50.00 | 50.25 | 50.25 | -1.47% | 19,711,888 | 0.63 |
| Oct 19, 2026 | 51.50 | 52.00 | 50.50 | 51.00 | 51.00 | -1.45% | 26,086,588 | 0.80 |
| Oct 16, 2026 | 51.75 | 53.25 | 51.50 | 51.75 | 51.75 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 52.75 | 53.25 | 51.50 | 51.75 | 51.75 | -2.82% | 26,192,542 | 0.78 |
| Oct 14, 2026 | 52.25 | 54.00 | 52.00 | 53.25 | 53.25 | +2.40% | 30,018,760 | 0.89 |
| Oct 13, 2026 | 52.00 | 54.00 | 51.25 | 52.00 | 52.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 54.00 | 54.00 | 51.25 | 52.00 | 52.00 | -3.70% | 25,174,120 | 0.72 |
| Oct 09, 2026 | 53.50 | 54.50 | 53.25 | 54.00 | 54.00 | +1.89% | 16,761,793 | 0.48 |
| Oct 08, 2026 | 53.25 | 53.50 | 52.50 | 53.00 | 53.00 | -0.47% | 22,122,434 | 0.63 |
| Oct 07, 2026 | 52.00 | 54.00 | 52.00 | 53.25 | 53.25 | +1.91% | 31,533,758 | 0.91 |
| Oct 06, 2026 | 50.50 | 52.50 | 50.50 | 52.25 | 52.25 | +3.98% | 47,948,440 | 1.40 |
| Oct 05, 2026 | 50.25 | 50.50 | 49.50 | 50.25 | 50.25 | +0.50% | 15,054,248 | 0.43 |
| Oct 02, 2026 | 49.50 | 50.50 | 49.50 | 50.00 | 50.00 | +1.52% | 43,071,800 | 1.25 |
| Oct 01, 2026 | 49.25 | 50.00 | 48.25 | 49.25 | 49.25 | +1.55% | 29,917,286 | 0.87 |
| Sep 30, 2026 | 49.00 | 50.00 | 48.25 | 48.50 | 48.50 | -0.51% | 25,737,932 | 0.75 |
| Sep 29, 2026 | 49.25 | 49.50 | 48.25 | 48.75 | 48.75 | 0.00% | 25,152,916 | 0.73 |
| Sep 28, 2026 | 48.75 | 49.00 | 48.00 | 48.75 | 48.75 | -0.51% | 17,891,072 | 0.52 |
| Sep 25, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 26,388,628 | 0.77 |
| Sep 24, 2026 | 50.75 | 50.75 | 49.75 | 50.00 | 50.00 | -0.99% | 21,874,836 | 0.64 |
| Sep 23, 2026 | 49.00 | 50.50 | 48.75 | 50.50 | 50.50 | +2.02% | 30,776,370 | 0.90 |
| Sep 22, 2026 | 49.50 | 49.75 | 48.75 | 49.50 | 49.50 | +3.13% | 25,318,732 | 0.74 |
| Sep 21, 2026 | 47.75 | 48.75 | 47.50 | 48.00 | 48.00 | +1.05% | 20,942,316 | 0.61 |
| Sep 18, 2026 | 48.50 | 49.25 | 47.50 | 47.50 | 47.50 | -3.55% | 34,147,240 | 1.01 |
| Sep 17, 2026 | 48.25 | 49.25 | 48.25 | 49.25 | 49.25 | +2.07% | 17,701,590 | 0.52 |
| Sep 16, 2026 | 49.75 | 50.00 | 47.50 | 48.25 | 48.25 | -3.98% | 31,396,338 | 0.93 |
| Sep 15, 2026 | 49.75 | 50.25 | 49.50 | 50.25 | 50.25 | +2.03% | 19,523,712 | 0.58 |
| Sep 14, 2026 | 49.25 | 49.75 | 48.50 | 49.25 | 49.25 | +0.51% | 17,106,978 | 0.50 |
| Sep 11, 2026 | 50.75 | 51.00 | 49.00 | 49.00 | 49.00 | -2.49% | 27,749,588 | 0.82 |
| Sep 10, 2026 | 50.75 | 51.00 | 49.25 | 50.25 | 50.25 | -0.99% | 37,409,310 | 1.10 |
| Sep 09, 2026 | 47.00 | 50.75 | 47.00 | 50.75 | 50.75 | +7.98% | 81,318,860 | 2.38 |
| Sep 08, 2026 | 46.50 | 47.50 | 45.50 | 47.00 | 47.00 | +2.73% | 29,242,384 | 0.86 |
| Sep 07, 2026 | 44.75 | 46.25 | 44.00 | 45.75 | 45.75 | +2.46% | 30,396,916 | 0.90 |
| Sep 04, 2026 | 44.75 | 45.50 | 44.75 | 45.25 | 44.65 | +1.69% | 23,127,362 | 0.69 |
| Sep 03, 2026 | 44.50 | 45.50 | 44.00 | 44.50 | 43.91 | +0.56% | 27,204,628 | 0.81 |
