PTT Global Chemical PCL (BKK:PTTGC)
Thailand
· Delayed Price · Currency is THB 37.75
+0.25 (0.67%)
Apr 29, 2026, 4:39 PM ICT
PTT Global Chemical PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,450,878 |
| 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% | 63,410,913 |
| 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% | 45,555,676 |
| 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% | 62,606,337 |
| 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% | 38,792,483 |
| 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 |