Skip to main content
PTT Global Chemical PCL (BKK:PTTGC)
Thailand flag Thailand · Delayed Price · Currency is THB
20.30
-0.20 (-0.98%)
At close: Dec 4, 2025

PTT Global Chemical PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202520.5020.8020.2020.3020.30-0.98%18,216,910
Dec 3, 202520.3020.6020.2020.5020.500.49%15,785,190
Dec 2, 202520.4020.5019.9020.4020.40-17,352,377
Dec 1, 202519.9020.5019.6020.4020.402.51%29,738,180
Nov 28, 202519.7019.9019.5019.9019.901.53%24,496,110
Nov 27, 202519.4019.7019.3019.6019.600.51%10,451,930
Nov 26, 202520.1020.1019.2019.5019.50-2.50%23,338,800
Nov 25, 202520.1020.2019.5020.0020.00-19,209,940
Nov 24, 202519.2020.0019.1020.0020.004.71%49,992,520
Nov 21, 202519.7019.7019.0019.1019.10-4.50%29,797,670
Nov 20, 202520.0020.4019.8020.0020.000.50%35,231,590
Nov 19, 202519.8020.0019.6019.9019.901.02%21,185,530
Nov 18, 202520.2020.3019.6019.7019.70-3.43%43,206,890
Nov 17, 202520.2020.7020.0020.4020.401.49%32,676,480
Nov 14, 202520.2020.3019.8020.1020.10-1.47%31,307,730
Nov 13, 202520.0020.6020.0020.4020.401.49%30,164,600
Nov 12, 202520.5020.7019.9020.1020.10-0.99%42,261,260
Nov 11, 202520.9021.0020.2020.3020.30-1.93%34,795,670
Nov 10, 202520.6021.4020.3020.7020.700.98%43,384,180
Nov 7, 202520.7020.9020.5020.5020.50-1.44%24,774,480
Nov 6, 202520.9021.0020.1020.8020.800.48%57,558,000
Nov 5, 202521.8021.9020.4020.7020.70-6.76%94,612,360
Nov 4, 202524.0024.0022.1022.2022.20-7.88%54,826,520
Nov 3, 202525.2525.5024.0024.1024.10-4.55%22,238,390
Oct 31, 202525.2525.7524.7025.2525.25-19,966,070
Oct 30, 202525.0025.5025.0025.2525.251.00%12,943,250
Oct 29, 202524.8025.5024.6025.0025.000.81%19,540,990
Oct 28, 202524.1025.2524.1024.8024.802.90%31,689,970
Oct 27, 202524.2025.2524.0024.1024.10-71,475,540
Oct 24, 202524.2024.4023.8024.1024.100.84%31,451,400
Oct 22, 202523.6024.2023.3023.9023.901.27%35,766,740
Oct 21, 202524.2024.3023.6023.6023.60-1.67%14,825,560
Oct 20, 202523.8024.4023.7024.0024.002.56%25,822,160
Oct 17, 202524.5024.5023.4023.4023.40-5.65%30,567,580
Oct 16, 202524.7025.2524.7024.8024.800.81%10,119,770
Oct 15, 202524.9025.2524.2024.6024.60-27,887,310
Oct 14, 202525.2525.5024.6024.6024.60-2.57%15,792,420
Oct 10, 202525.2525.7525.0025.2525.251.00%10,478,660
Oct 9, 202525.0025.2524.6025.0025.00-0.99%25,054,760
Oct 8, 202525.7525.7525.0025.2525.25-0.98%11,629,570
Oct 7, 202525.0025.5025.0025.5025.502.82%10,542,190
Oct 6, 202525.0025.5024.8024.8024.80-0.80%22,857,570
Oct 3, 202525.2525.2524.1025.0025.00-0.99%52,622,660
Oct 2, 202525.2525.5025.0025.2525.251.00%10,801,960
Oct 1, 202525.0025.5025.0025.0025.000.40%9,854,905
Sep 30, 202526.0026.0024.8024.9024.90-4.23%28,666,710
Sep 29, 202526.5026.7525.2526.0026.00-0.95%31,210,510
Sep 26, 202528.0028.0026.0026.2526.25-0.94%34,171,230
Sep 25, 202526.5027.0026.2526.5026.500.95%12,290,540
Sep 24, 202526.0026.5026.0026.2526.25-13,451,890
Sep 23, 202527.2527.2525.7526.2526.25-3.67%18,614,050
Sep 22, 202527.2527.7527.0027.2527.25-0.91%7,748,371
Sep 19, 202527.2527.7527.0027.5027.500.92%9,569,449
Sep 18, 202528.0028.0027.2527.2527.25-1.80%7,380,537
Sep 17, 202528.0028.5027.5027.7527.75-0.89%14,341,140
Sep 16, 202527.7528.0027.5028.0028.000.90%7,276,946
Sep 15, 202528.0028.0027.5027.7527.75-7,082,413
Sep 12, 202528.2528.7527.7527.7527.75-11,324,980
Sep 11, 202528.0028.7527.7527.7527.75-1.77%19,167,780
Sep 10, 202527.7528.5027.5028.2528.252.73%19,119,590
Sep 9, 202527.7527.7526.7527.5027.50-12,135,620
Sep 8, 202528.0028.5027.5027.5027.50-0.90%18,651,780
Sep 5, 202526.7528.0026.5027.7527.754.72%17,905,690
Sep 4, 202527.5027.7526.2526.5026.50-3.64%15,217,600
Sep 3, 202527.7527.7526.7527.5027.50-0.90%34,036,420
Sep 2, 202526.7528.2526.5027.7527.755.71%44,920,760
Sep 1, 202526.5026.5025.5026.2526.25-22,683,700
Aug 29, 202526.2527.5026.0026.2526.25-31,829,510
Aug 28, 202526.2526.7526.0026.2526.25-0.94%13,726,280
Aug 27, 202527.0027.2526.0026.5026.50-1.85%19,214,950
Aug 26, 202527.2527.2526.7527.0027.00-0.92%26,045,780
Aug 25, 202527.5027.7526.7527.2527.250.93%32,384,330
Aug 22, 202527.0027.5026.2527.0027.00-3.57%28,394,350
Aug 21, 202525.2528.0025.0028.0028.0014.75%129,404,100
Aug 20, 202522.3024.5022.3024.4024.4010.41%66,964,760
Aug 19, 202522.7022.7022.1022.1022.10-1.78%19,129,310
Aug 18, 202522.7022.9022.4022.5022.50-0.88%14,858,930
Aug 15, 202523.1023.2022.6022.7022.70-1.30%25,668,250
Aug 14, 202524.3024.7023.0023.0023.00-4.17%43,529,460
Aug 13, 202524.0024.5024.0024.0024.00-0.41%17,609,210
Aug 8, 202524.0024.4023.8024.1024.10-0.41%16,850,980
Aug 7, 202524.8024.8024.1024.2024.20-2.02%22,092,280
Aug 6, 202524.3025.5024.2024.7024.702.92%55,363,540
Aug 5, 202524.3024.6023.8024.0024.00-30,212,680
Aug 4, 202523.8024.2023.1024.0024.001.27%31,671,610
Aug 1, 202524.2024.7023.6023.7023.70-63,535,230
Jul 31, 202523.6023.8023.2023.7023.70-0.42%33,014,280
Jul 30, 202524.1024.7023.5023.8023.80-0.42%83,751,630
Jul 29, 202521.8023.9021.7023.9023.9010.65%64,778,760
Jul 25, 202521.0021.6021.0021.6021.601.89%17,068,060
Jul 24, 202521.5021.8021.1021.2021.20-2.30%39,976,110
Jul 23, 202521.5021.9021.1021.7021.701.40%41,846,620
Jul 22, 202522.0022.2021.3021.4021.40-3.17%22,864,640
Jul 21, 202522.4022.5021.7022.1022.10-1.78%37,529,350
Jul 18, 202522.1023.0022.1022.5022.501.35%37,636,430
Jul 17, 202521.6022.3021.6022.2022.203.26%37,542,120
Jul 16, 202521.5021.9021.3021.5021.500.47%27,325,100
Jul 15, 202521.3021.6020.8021.4021.40-30,367,170
Jul 14, 202520.8021.5020.7021.4021.402.39%18,578,180
Jul 11, 202520.2021.5020.2020.9020.905.03%34,747,470