PTT Global Chemical PCL (BKK:PTTGC)
Thailand
· Delayed Price · Currency is THB 27.00
+0.75 (2.86%)
At close: Mar 9, 2026
PTT Global Chemical PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.00 | 27.00 | 24.70 | 27.00 | 27.00 | 2.86% | 38,792,483 |
| Mar 6, 2026 | 24.60 | 26.50 | 24.40 | 26.25 | 26.25 | 6.28% | 37,200,030 |
| Mar 5, 2026 | 25.25 | 25.25 | 23.50 | 24.70 | 24.70 | - | 40,450,010 |
| Mar 4, 2026 | 25.00 | 25.50 | 22.70 | 24.70 | 24.70 | -6.79% | 49,176,370 |
| Mar 2, 2026 | 27.25 | 28.00 | 26.25 | 26.50 | 26.50 | -6.19% | 37,944,850 |
| Feb 27, 2026 | 27.50 | 28.50 | 27.25 | 28.25 | 28.25 | 2.73% | 19,174,730 |
| Feb 26, 2026 | 28.25 | 28.50 | 27.50 | 27.50 | 27.50 | -2.65% | 13,387,040 |
| Feb 25, 2026 | 27.25 | 29.25 | 27.25 | 28.25 | 28.25 | 5.61% | 51,456,790 |
| Feb 24, 2026 | 26.25 | 26.75 | 25.75 | 26.75 | 26.75 | -0.93% | 20,862,120 |
| Feb 23, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 26.50 | - | 17,876,160 |
| Feb 20, 2026 | 27.25 | 27.50 | 26.50 | 27.00 | 26.50 | -2.70% | 19,360,490 |
| Feb 19, 2026 | 27.25 | 27.75 | 27.00 | 27.75 | 27.24 | 1.83% | 16,456,520 |
| Feb 18, 2026 | 27.50 | 27.50 | 26.75 | 27.25 | 26.75 | -0.91% | 14,438,760 |
| Feb 17, 2026 | 26.50 | 27.75 | 26.00 | 27.50 | 26.99 | 3.77% | 30,860,850 |
| Feb 16, 2026 | 26.75 | 26.75 | 25.75 | 26.50 | 26.01 | - | 22,165,030 |
| Feb 13, 2026 | 26.75 | 27.00 | 26.25 | 26.50 | 26.01 | -0.93% | 17,309,360 |
| Feb 12, 2026 | 25.50 | 26.75 | 25.50 | 26.75 | 26.25 | 3.88% | 23,025,190 |
| Feb 11, 2026 | 25.75 | 26.25 | 25.50 | 25.75 | 25.27 | - | 16,482,670 |
| Feb 10, 2026 | 26.25 | 26.25 | 25.50 | 25.75 | 25.27 | 0.98% | 26,135,220 |
| Feb 9, 2026 | 26.00 | 26.25 | 25.25 | 25.50 | 25.03 | 0.99% | 25,034,400 |
| Feb 6, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 24.78 | - | 9,762,786 |
| Feb 5, 2026 | 25.50 | 25.50 | 25.00 | 25.25 | 24.78 | 1.00% | 12,392,120 |
| Feb 4, 2026 | 24.50 | 25.50 | 24.30 | 25.00 | 24.54 | 2.46% | 28,420,670 |
| Feb 3, 2026 | 24.80 | 24.80 | 23.90 | 24.40 | 23.95 | -0.81% | 47,942,630 |
| Feb 2, 2026 | 24.40 | 24.90 | 24.20 | 24.60 | 24.14 | -0.40% | 20,016,840 |
| Jan 30, 2026 | 25.00 | 25.00 | 24.30 | 24.70 | 24.24 | -2.18% | 28,832,720 |
| Jan 29, 2026 | 26.00 | 26.25 | 25.00 | 25.25 | 24.78 | -2.88% | 21,954,490 |
| Jan 28, 2026 | 25.75 | 26.50 | 25.25 | 26.00 | 25.52 | 2.97% | 19,486,270 |
| Jan 27, 2026 | 25.00 | 25.75 | 25.00 | 25.25 | 24.78 | 1.00% | 32,119,820 |
| Jan 26, 2026 | 24.40 | 25.25 | 24.20 | 25.00 | 24.54 | 2.04% | 22,068,930 |
| Jan 23, 2026 | 25.00 | 25.25 | 24.30 | 24.50 | 24.05 | -1.21% | 28,238,120 |
| Jan 22, 2026 | 25.50 | 25.50 | 24.50 | 24.80 | 24.34 | -2.75% | 29,534,690 |
| Jan 21, 2026 | 23.90 | 25.50 | 23.80 | 25.50 | 25.03 | 5.81% | 47,448,920 |
| Jan 20, 2026 | 23.90 | 24.50 | 23.90 | 24.10 | 23.65 | 0.84% | 29,960,520 |
| Jan 19, 2026 | 23.70 | 24.20 | 23.50 | 23.90 | 23.46 | 1.27% | 23,708,150 |
| Jan 16, 2026 | 23.30 | 23.70 | 23.10 | 23.60 | 23.16 | 1.29% | 20,385,720 |
| Jan 15, 2026 | 22.50 | 23.50 | 22.30 | 23.30 | 22.87 | 3.56% | 36,102,730 |
| Jan 14, 2026 | 22.20 | 22.70 | 22.00 | 22.50 | 22.08 | 3.69% | 24,448,860 |
| Jan 13, 2026 | 22.30 | 22.30 | 21.60 | 21.70 | 21.30 | -1.36% | 14,889,310 |
| Jan 12, 2026 | 22.30 | 22.60 | 21.80 | 22.00 | 21.59 | -0.90% | 19,962,770 |
| Jan 9, 2026 | 22.10 | 22.30 | 22.00 | 22.20 | 21.79 | 0.91% | 12,796,970 |
| Jan 8, 2026 | 22.10 | 22.40 | 21.90 | 22.00 | 21.59 | -0.90% | 16,113,300 |
| Jan 7, 2026 | 21.00 | 22.70 | 21.00 | 22.20 | 21.79 | 5.71% | 58,027,880 |
| Jan 6, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 20.61 | -0.47% | 11,624,060 |
| Jan 5, 2026 | 21.40 | 21.60 | 21.00 | 21.10 | 20.71 | 0.48% | 20,791,470 |
| Dec 30, 2025 | 20.70 | 21.00 | 20.30 | 21.00 | 20.61 | 0.96% | 21,874,760 |
| Dec 29, 2025 | 21.00 | 21.10 | 20.60 | 20.80 | 20.41 | -0.48% | 14,286,360 |
| Dec 26, 2025 | 21.30 | 21.40 | 20.80 | 20.90 | 20.51 | -1.88% | 12,679,550 |
| Dec 25, 2025 | 21.50 | 21.60 | 21.30 | 21.30 | 20.91 | -1.39% | 12,723,730 |
| Dec 24, 2025 | 20.80 | 21.90 | 20.70 | 21.60 | 21.20 | 4.35% | 34,928,080 |
| Dec 23, 2025 | 20.70 | 20.90 | 20.50 | 20.70 | 20.32 | 0.49% | 23,128,240 |
| Dec 22, 2025 | 19.90 | 20.80 | 19.80 | 20.60 | 20.22 | 4.57% | 31,934,050 |
| Dec 19, 2025 | 19.90 | 20.00 | 19.50 | 19.70 | 19.34 | -0.51% | 20,755,660 |
| Dec 18, 2025 | 20.10 | 20.40 | 19.80 | 19.80 | 19.43 | -1.00% | 21,807,970 |
| Dec 17, 2025 | 20.00 | 20.20 | 19.90 | 20.00 | 19.63 | 0.50% | 15,090,520 |
| Dec 16, 2025 | 20.40 | 20.40 | 19.80 | 19.90 | 19.53 | -3.86% | 38,419,820 |
| Dec 15, 2025 | 20.10 | 20.70 | 19.90 | 20.70 | 20.32 | 2.99% | 20,164,250 |
| Dec 12, 2025 | 19.60 | 20.40 | 19.60 | 20.10 | 19.73 | 2.55% | 18,583,180 |
| Dec 11, 2025 | 20.10 | 20.10 | 19.40 | 19.60 | 19.24 | -2.00% | 17,442,750 |
| Dec 9, 2025 | 20.00 | 20.20 | 19.90 | 20.00 | 19.63 | - | 6,198,268 |
| Dec 8, 2025 | 20.10 | 20.30 | 20.00 | 20.00 | 19.63 | -1.48% | 9,774,635 |
| Dec 4, 2025 | 20.50 | 20.80 | 20.20 | 20.30 | 19.92 | -0.98% | 18,216,910 |
| Dec 3, 2025 | 20.30 | 20.60 | 20.20 | 20.50 | 20.12 | 0.49% | 15,785,190 |
| Dec 2, 2025 | 20.40 | 20.50 | 19.90 | 20.40 | 20.02 | - | 17,352,370 |
| Dec 1, 2025 | 19.90 | 20.50 | 19.60 | 20.40 | 20.02 | 2.51% | 29,738,180 |
| Nov 28, 2025 | 19.70 | 19.90 | 19.50 | 19.90 | 19.53 | 1.53% | 24,496,110 |
| Nov 27, 2025 | 19.40 | 19.70 | 19.30 | 19.60 | 19.24 | 0.51% | 10,451,930 |
| Nov 26, 2025 | 20.10 | 20.10 | 19.20 | 19.50 | 19.14 | -2.50% | 23,338,800 |
| Nov 25, 2025 | 20.10 | 20.20 | 19.50 | 20.00 | 19.63 | - | 19,209,940 |
| Nov 24, 2025 | 19.20 | 20.00 | 19.10 | 20.00 | 19.63 | 4.71% | 49,992,520 |
| Nov 21, 2025 | 19.70 | 19.70 | 19.00 | 19.10 | 18.75 | -4.50% | 29,797,670 |
| Nov 20, 2025 | 20.00 | 20.40 | 19.80 | 20.00 | 19.63 | 0.50% | 35,231,590 |
| Nov 19, 2025 | 19.80 | 20.00 | 19.60 | 19.90 | 19.53 | 1.02% | 21,185,530 |
| Nov 18, 2025 | 20.20 | 20.30 | 19.60 | 19.70 | 19.34 | -3.43% | 43,206,890 |
| Nov 17, 2025 | 20.20 | 20.70 | 20.00 | 20.40 | 20.02 | 1.49% | 32,676,480 |
| Nov 14, 2025 | 20.20 | 20.30 | 19.80 | 20.10 | 19.73 | -1.47% | 31,307,730 |
| Nov 13, 2025 | 20.00 | 20.60 | 20.00 | 20.40 | 20.02 | 1.49% | 30,164,600 |
| Nov 12, 2025 | 20.50 | 20.70 | 19.90 | 20.10 | 19.73 | -0.99% | 42,261,260 |
| Nov 11, 2025 | 20.90 | 21.00 | 20.20 | 20.30 | 19.92 | -1.93% | 34,795,670 |
| Nov 10, 2025 | 20.60 | 21.40 | 20.30 | 20.70 | 20.32 | 0.98% | 43,384,180 |
| Nov 7, 2025 | 20.70 | 20.90 | 20.50 | 20.50 | 20.12 | -1.44% | 24,774,480 |
| Nov 6, 2025 | 20.90 | 21.00 | 20.10 | 20.80 | 20.41 | 0.48% | 57,558,000 |
| Nov 5, 2025 | 21.80 | 21.90 | 20.40 | 20.70 | 20.32 | -6.76% | 94,612,360 |
| Nov 4, 2025 | 24.00 | 24.00 | 22.10 | 22.20 | 21.79 | -7.88% | 54,826,520 |
| Nov 3, 2025 | 25.25 | 25.50 | 24.00 | 24.10 | 23.65 | -4.55% | 22,238,390 |
| Oct 31, 2025 | 25.25 | 25.75 | 24.70 | 25.25 | 24.78 | - | 19,966,070 |
| Oct 30, 2025 | 25.00 | 25.50 | 25.00 | 25.25 | 24.78 | 1.00% | 12,943,250 |
| Oct 29, 2025 | 24.80 | 25.50 | 24.60 | 25.00 | 24.54 | 0.81% | 19,540,990 |
| Oct 28, 2025 | 24.10 | 25.25 | 24.10 | 24.80 | 24.34 | 2.90% | 31,689,970 |
| Oct 27, 2025 | 24.20 | 25.25 | 24.00 | 24.10 | 23.65 | - | 71,475,540 |
| Oct 24, 2025 | 24.20 | 24.40 | 23.80 | 24.10 | 23.65 | 0.84% | 31,451,400 |
| Oct 22, 2025 | 23.60 | 24.20 | 23.30 | 23.90 | 23.46 | 1.27% | 35,766,740 |
| Oct 21, 2025 | 24.20 | 24.30 | 23.60 | 23.60 | 23.16 | -1.67% | 14,825,560 |
| Oct 20, 2025 | 23.80 | 24.40 | 23.70 | 24.00 | 23.56 | 2.56% | 25,822,160 |
| Oct 17, 2025 | 24.50 | 24.50 | 23.40 | 23.40 | 22.97 | -5.65% | 30,567,580 |
| Oct 16, 2025 | 24.70 | 25.25 | 24.70 | 24.80 | 24.34 | 0.81% | 10,119,770 |
| Oct 15, 2025 | 24.90 | 25.25 | 24.20 | 24.60 | 24.14 | - | 27,887,310 |
| Oct 14, 2025 | 25.25 | 25.50 | 24.60 | 24.60 | 24.14 | -2.57% | 15,792,420 |
| Oct 10, 2025 | 25.25 | 25.75 | 25.00 | 25.25 | 24.78 | 1.00% | 10,478,660 |
| Oct 9, 2025 | 25.00 | 25.25 | 24.60 | 25.00 | 24.54 | -0.99% | 25,054,760 |