Thailand - Delayed Quote
THB
PTT Global Chemical Public Company Limited (PTTGC.BK)
46.00
-0.50
(-1.08%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.25
47.75
45.50
46.00
46.00
46,552,100
Oct 29, 2026
50.50
50.75
46.00
46.50
46.50
104,643,000
Oct 28, 2026
54.25
54.25
50.50
51.00
51.00
54,437,400
Oct 27, 2026
53.00
54.75
52.75
54.25
54.25
31,787,400
Oct 26, 2026
52.50
53.00
51.75
52.50
52.50
15,523,100
Oct 22, 2026
50.00
53.00
50.00
52.75
52.75
26,905,800
Oct 21, 2026
49.75
50.75
49.25
50.50
50.50
17,003,800
Oct 20, 2026
51.25
51.50
50.00
50.25
50.25
19,710,500
Oct 19, 2026
51.50
52.00
50.50
51.00
51.00
26,084,500
Oct 15, 2026
52.75
53.25
51.50
51.75
51.75
26,190,800
Oct 14, 2026
52.25
54.00
52.00
53.25
53.25
30,015,900
Oct 12, 2026
54.00
54.00
51.25
52.00
52.00
25,171,500
Oct 9, 2026
53.50
54.50
53.25
54.00
54.00
16,759,700
Oct 8, 2026
53.25
53.50
52.50
53.00
53.00
22,120,400
Oct 7, 2026
52.00
54.00
52.00
53.25
53.25
31,530,400
Oct 6, 2026
50.50
52.50
50.50
52.25
52.25
47,942,400
Oct 5, 2026
50.25
50.50
49.50
50.25
50.25
15,051,300
Oct 2, 2026
49.50
50.50
49.50
50.00
50.00
43,069,200
Oct 1, 2026
49.25
50.00
48.25
49.25
49.25
29,914,800
Sep 30, 2026
49.00
50.00
48.25
48.50
48.50
25,736,800
Sep 29, 2026
49.25
49.50
48.25
48.75
48.75
25,151,400
Sep 28, 2026
48.75
49.00
48.00
48.75
48.75
17,889,400
Sep 25, 2026
50.00
51.00
49.00
49.00
49.00
26,383,900
Sep 24, 2026
50.75
50.75
49.75
50.00
50.00
21,863,700
Sep 23, 2026
49.00
50.50
48.75
50.50
50.50
30,772,700
Sep 22, 2026
49.50
49.75
48.75
49.50
49.50
25,316,200
Sep 21, 2026
47.75
48.75
47.50
48.00
48.00
19,784,900
Sep 18, 2026
48.50
49.25
47.50
47.50
47.50
34,145,000
Sep 17, 2026
48.25
49.25
48.25
49.25
49.25
17,699,500
Sep 16, 2026
49.75
50.00
47.50
48.25
48.25
31,393,000
Sep 15, 2026
49.75
50.25
49.50
50.25
50.25
18,622,000
Sep 14, 2026
49.25
49.75
48.50
49.25
49.25
17,104,800
Sep 11, 2026
50.75
51.00
49.00
49.00
49.00
27,637,900
Sep 10, 2026
50.75
51.00
49.25
50.25
50.25
35,443,400
Sep 9, 2026
47.00
50.75
47.00
50.75
50.75
81,310,300
Sep 8, 2026
46.50
47.50
45.50
47.00
47.00
29,237,700
Sep 7, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
44.75
46.25
44.00
45.75
45.75
30,262,800
Sep 4, 2026
44.75
45.50
44.75
45.25
44.65
23,125,600
Sep 3, 2026
44.50
45.50
44.00
44.50
43.91
27,202,600
Sep 2, 2026
44.75
45.00
43.75
44.25
43.66
21,654,500
Sep 1, 2026
45.00
45.75
44.00
44.25
43.66
38,661,300
Aug 31, 2026
44.25
45.00
44.00
44.50
43.91
30,978,300
Aug 28, 2026
43.25
44.00
43.00
44.00
43.42
30,068,300
Aug 27, 2026
43.00
43.25
42.25
43.25
42.68
30,509,600
Aug 26, 2026
41.00
43.00
40.50
42.75
42.18
47,602,900
Aug 25, 2026
42.25
43.00
40.75
41.00
40.46
39,402,200
Aug 24, 2026
41.75
42.75
41.25
42.25
41.69
41,200,000
Aug 21, 2026
40.25
43.00
40.00
41.75
41.20
105,644,400
Aug 20, 2026
39.75
39.75
38.50
39.00
38.48
27,146,000
Aug 19, 2026
39.50
40.00
39.00
39.75
39.22
20,810,700
Aug 18, 2026
39.00
40.25
38.75
39.25
38.73
38,216,900
Aug 17, 2026
38.50
38.75
38.25
38.50
37.99
18,880,800
Aug 14, 2026
40.00
40.00
38.00
38.25
37.74
28,809,000
Aug 13, 2026
38.50
39.75
38.00
39.75
39.22
51,200,800
Aug 11, 2026
37.75
39.25
37.50
38.50
37.99
42,595,200
Aug 10, 2026
38.00
38.25
37.00
37.50
37.00
40,627,100
Aug 7, 2026
37.00
38.00
36.75
37.25
36.76
50,235,700
Aug 6, 2026
37.00
37.25
36.50
36.75
36.26
41,551,700
Aug 5, 2026
36.75
37.50
36.00
37.00
36.51
37,400,500
Aug 4, 2026
36.50
37.25
36.25
37.25
36.76
29,205,900
Aug 3, 2026
36.25
36.75
36.00
36.50
36.02
22,375,600
Jul 31, 2026
37.00
37.25
36.50
36.75
36.26
25,172,200
Jul 30, 2026
38.00
38.00
36.25
36.75
36.26
41,355,900
Jul 27, 2026
38.75
39.00
38.00
38.50
37.99
35,587,300
Jul 24, 2026
40.50
41.25
39.00
39.75
39.22
49,454,900
Jul 23, 2026
40.75
41.75
40.00
40.50
39.96
65,450,300
Jul 22, 2026
38.50
40.50
38.00
40.50
39.96
106,203,800
Jul 21, 2026
37.00
37.50
36.50
37.50
37.00
29,585,900
Jul 20, 2026
37.50
38.00
37.00
37.00
36.51
33,180,200
Jul 17, 2026
37.00
37.50
36.75
37.00
36.51
34,686,100
Jul 16, 2026
36.00
37.00
35.75
36.75
36.26
50,212,400
Jul 15, 2026
35.25
36.00
35.00
35.50
35.03
42,662,800
Jul 14, 2026
35.00
35.25
34.50
34.50
34.04
21,689,100
Jul 13, 2026
34.75
35.00
34.00
34.50
34.04
27,323,600
Jul 10, 2026
34.00
34.50
33.75
34.25
33.80
12,643,853
Jul 9, 2026
34.25
34.50
33.50
34.25
33.80
27,135,900
Jul 8, 2026
34.75
35.25
34.25
34.50
34.04
38,955,500
Jul 7, 2026
34.00
34.50
33.50
34.25
33.80
25,275,300
Jul 6, 2026
34.00
35.00
34.00
34.25
33.80
23,758,700
Jul 3, 2026
33.50
34.50
33.50
34.00
33.55
19,691,600
Jul 2, 2026
33.75
33.75
32.75
33.25
32.81
25,653,100
Jul 1, 2026
33.75
34.00
33.25
33.50
33.06
17,873,500
Jun 30, 2026
33.50
33.75
33.25
33.50
33.06
14,299,800
Jun 29, 2026
32.25
34.25
32.00
33.75
33.30
38,493,000
Jun 26, 2026
31.75
32.50
31.25
32.25
31.82
16,517,600
Jun 25, 2026
31.50
32.00
30.75
31.50
31.08
29,209,200
Jun 24, 2026
32.00
32.50
31.75
32.00
31.58
12,231,300
Jun 23, 2026
32.75
32.75
31.75
32.00
31.58
20,450,300
Jun 22, 2026
33.25
33.25
32.50
33.00
32.56
11,686,600
Jun 19, 2026
32.50
33.75
31.75
33.50
33.06
31,077,500
Jun 18, 2026
32.00
32.75
31.75
32.25
31.82
20,245,600
Jun 17, 2026
32.25
32.50
31.50
32.25
31.82
23,661,800
Jun 16, 2026
32.25
32.75
32.00
32.50
32.07
24,219,300
Jun 15, 2026
33.00
33.25
31.50
32.00
31.58
49,797,300
Jun 12, 2026
34.50
34.50
33.50
34.00
33.55
76,838,000
Jun 11, 2026
33.50
35.00
33.25
34.75
34.29
27,062,700
Jun 10, 2026
33.50
33.75
33.25
33.50
33.06
13,417,400
Jun 9, 2026
34.25
34.25
33.00
33.50
33.06
16,068,200
Jun 8, 2026
34.00
34.75
33.50
34.25
33.80
15,196,900
Jun 5, 2026
34.50
34.75
33.75
34.25
33.80
16,727,800
Jun 4, 2026
34.50
35.25
34.25
34.75
34.29
21,842,000
Jun 2, 2026
34.25
34.75
33.75
34.50
34.04
35,458,200
May 29, 2026
35.00
35.50
33.00
33.50
33.06
55,348,300
May 28, 2026
35.50
36.00
35.25
35.50
35.03
18,242,700
May 27, 2026
35.75
36.25
35.50
35.50
35.03
23,340,400
May 26, 2026
36.25
36.50
35.25
35.75
35.28
24,766,400
May 25, 2026
37.25
37.25
35.50
36.25
35.77
48,179,100
May 22, 2026
37.50
38.00
37.25
37.50
37.00
18,817,200
May 21, 2026
38.00
38.00
36.75
37.50
37.00
22,030,900
May 20, 2026
37.75
38.00
37.00
38.00
37.50
21,196,100
May 19, 2026
38.50
38.75
38.00
38.00
37.50
11,153,000
May 18, 2026
39.00
39.00
38.25
38.50
37.99
11,931,300
May 15, 2026
39.25
39.75
37.75
38.00
37.50
22,281,400
May 14, 2026
39.25
39.75
39.00
39.50
38.98
16,978,400
May 13, 2026
39.00
39.50
38.75
39.00
38.48
13,409,600
May 12, 2026
39.25
39.50
38.50
39.25
38.73
7,860,800
May 11, 2026
39.50
40.00
38.75
39.00
38.48
23,926,800
May 8, 2026
38.25
39.00
38.00
38.75
38.24
15,100,400
May 7, 2026
39.75
39.75
37.50
38.25
37.74
42,111,300
May 6, 2026
39.00
40.50
38.75
40.00
39.47
35,277,600
May 5, 2026
40.00
41.25
39.25
39.50
38.98
49,225,900
Apr 30, 2026
38.75
39.75
38.75
39.50
38.98
37,719,200
Apr 29, 2026
37.50
39.00
37.25
37.75
37.25
37,504,400
Apr 28, 2026
36.75
37.75
36.50
37.50
37.00
36,487,200
Apr 27, 2026
36.50
37.00
35.75
36.75
36.26
16,580,700
Apr 24, 2026
36.25
36.50
35.50
36.25
35.77
12,914,700
Apr 23, 2026
36.75
36.75
35.50
36.25
35.77
32,282,300
Apr 22, 2026
35.00
36.25
34.75
35.75
35.28
22,447,400
Apr 21, 2026
35.50
35.50
34.00
34.75
34.29
41,876,900
Apr 20, 2026
37.00
37.00
34.75
35.00
34.54
28,460,000
Apr 17, 2026
36.75
37.25
36.25
36.75
36.26
25,678,300
Apr 16, 2026
36.00
37.00
35.25
36.75
36.26
37,077,000
Apr 10, 2026
36.00
36.50
35.75
36.50
36.02
24,420,700
Apr 9, 2026
36.00
36.75
35.50
36.00
35.52
29,296,000
Apr 8, 2026
34.50
36.50
34.25
35.75
35.28
66,324,700
Apr 7, 2026
35.75
37.75
35.00
37.00
36.51
62,475,100
Apr 3, 2026
36.50
36.50
34.75
35.25
34.78
29,332,700
Apr 2, 2026
36.50
36.75
35.75
35.75
35.28
27,200,900
Apr 1, 2026
35.25
36.25
34.75
35.75
35.28
63,407,700
Mar 31, 2026
36.25
37.50
35.75
36.50
36.02
42,206,600
Mar 30, 2026
34.00
36.00
34.00
35.50
35.03
47,300,800
Mar 27, 2026
32.75
33.50
32.25
33.00
32.56
35,256,200
Mar 26, 2026
33.25
33.75
32.25
32.50
32.07
47,753,700
Mar 25, 2026
31.00
32.25
30.75
31.50
31.08
58,450,700
Mar 24, 2026
32.50
33.25
32.00
32.25
31.82
33,684,400
Mar 23, 2026
31.25
33.75
31.25
33.50
33.06
45,552,100
Mar 20, 2026
33.00
33.00
31.50
32.00
31.58
39,258,500
Mar 19, 2026
31.00
32.75
30.50
32.25
31.82
56,935,600
Mar 18, 2026
31.75
32.00
30.50
30.75
30.34
54,316,900
Mar 17, 2026
29.50
32.00
29.50
31.00
30.59
62,601,700
Mar 16, 2026
28.75
29.25
27.75
28.75
28.37
30,590,000
Mar 13, 2026
28.25
28.50
27.75
28.25
27.88
25,374,500
Mar 12, 2026
27.25
29.00
27.00
28.25
27.88
64,638,600
Mar 11, 2026
27.00
28.00
26.50
26.75
26.40
29,846,900
Mar 10, 2026
27.25
27.25
26.00
27.00
26.64
26,317,600
Mar 9, 2026
25.00
27.00
24.70
27.00
26.64
38,791,000
Mar 6, 2026
24.60
26.50
24.40
26.25
25.90
37,197,500
Mar 5, 2026
25.25
25.25
23.50
24.70
24.37
40,230,600
Mar 4, 2026
25.00
25.50
22.70
24.70
24.37
49,159,000
Mar 2, 2026
27.25
28.00
26.25
26.50
26.15
37,942,700
Feb 27, 2026
27.50
28.50
27.25
28.25
27.88
18,966,100
Feb 26, 2026
28.25
28.50
27.50
27.50
27.14
13,385,800
Feb 25, 2026
27.25
29.25
27.25
28.25
27.88
51,453,600
Feb 24, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
26.25
26.75
25.75
26.75
26.40
20,861,200
Feb 23, 2026
27.00
27.50
26.50
27.00
26.15
17,874,800
Feb 20, 2026
27.25
27.50
26.50
27.00
26.15
19,359,200
Feb 19, 2026
27.25
27.75
27.00
27.75
26.87
16,455,300
Feb 18, 2026
27.50
27.50
26.75
27.25
26.39
14,438,000
Feb 17, 2026
26.50
27.75
26.00
27.50
26.63
30,858,800
Feb 16, 2026
26.75
26.75
25.75
26.50
25.66
22,164,000
Feb 13, 2026
26.75
27.00
26.25
26.50
25.66
17,308,200
Feb 12, 2026
25.50
26.75
25.50
26.75
25.91
23,023,600
Feb 11, 2026
25.75
26.25
25.50
25.75
24.94
16,472,300
Feb 10, 2026
26.25
26.25
25.50
25.75
24.94
26,134,200
Feb 9, 2026
26.00
26.25
25.25
25.50
24.70
25,032,900
Feb 6, 2026
25.25
25.50
25.00
25.25
24.45
9,761,800
Feb 5, 2026
25.50
25.50
25.00
25.25
24.45
12,391,300
Feb 4, 2026
24.50
25.50
24.30
25.00
24.21
28,418,900
Feb 3, 2026
24.80
24.80
23.90
24.40
23.63
47,940,900
Feb 2, 2026
24.40
24.90
24.20
24.60
23.82
20,015,700
Jan 30, 2026
25.00
25.00
24.30
24.70
23.92
28,830,700
Jan 29, 2026
26.00
26.25
25.00
25.25
24.45
21,953,600
Jan 28, 2026
25.75
26.50
25.25
26.00
25.18
19,484,200
Jan 27, 2026
25.00
25.75
25.00
25.25
24.45
32,118,400
Jan 26, 2026
24.40
25.25
24.20
25.00
24.21
22,066,700
Jan 23, 2026
25.00
25.25
24.30
24.50
23.73
28,237,200
Jan 22, 2026
25.50
25.50
24.50
24.80
24.02
29,532,900
Jan 21, 2026
23.90
25.50
23.80
25.50
24.70
47,445,500
Jan 20, 2026
23.90
24.50
23.90
24.10
23.34
29,958,100
Jan 19, 2026
23.70
24.20
23.50
23.90
23.15
23,706,000
Jan 16, 2026
23.30
23.70
23.10
23.60
22.86
20,383,600
Jan 15, 2026
22.50
23.50
22.30
23.30
22.57
36,100,100
Jan 14, 2026
22.20
22.70
22.00
22.50
21.79
24,447,300
Jan 13, 2026
22.30
22.30
21.60
21.70
21.02
14,888,600
Jan 12, 2026
22.30
22.60
21.80
22.00
21.31
19,961,600
Jan 9, 2026
22.10
22.30
22.00
22.20
21.50
12,796,300
Jan 8, 2026
22.10
22.40
21.90
22.00
21.31
16,112,200
Jan 7, 2026
21.00
22.70
21.00
22.20
21.50
58,023,700
Jan 6, 2026
21.20
21.20
20.80
21.00
20.34
11,623,300
Jan 5, 2026
21.40
21.60
21.00
21.10
20.43
20,790,200
Dec 30, 2025
20.70
21.00
20.30
21.00
20.34
21,873,800
Dec 29, 2025
21.00
21.10
20.60
20.80
20.14
14,285,500
Dec 26, 2025
21.30
21.40
20.80
20.90
20.24
12,678,500
Dec 25, 2025
21.50
21.60
21.30
21.30
20.63
12,723,200
Dec 24, 2025
20.80
21.90
20.70
21.60
20.92
34,925,100
Dec 23, 2025
20.70
20.90
20.60
20.70
20.05
19,933,500
Dec 22, 2025
19.90
20.80
19.80
20.60
19.95
31,931,300
Dec 19, 2025
19.90
20.00
19.50
19.70
19.08
20,753,800
Dec 18, 2025
20.10
20.40
19.80
19.80
19.18
21,806,900
Dec 17, 2025
20.00
20.20
19.90
20.00
19.37
15,090,200
Dec 16, 2025
20.40
20.40
19.80
19.90
19.27
38,418,100
Dec 15, 2025
20.10
20.70
19.90
20.70
20.05
20,162,700
Dec 12, 2025
19.60
20.40
19.60
20.10
19.47
18,582,500
Dec 11, 2025
20.10
20.10
19.40
19.60
18.98
17,441,700
Dec 9, 2025
20.00
20.20
19.90
20.00
19.37
6,197,800
Dec 8, 2025
20.10
20.30
20.00
20.00
19.37
9,773,500
Dec 4, 2025
20.50
20.80
20.20
20.30
19.66
18,215,700
Dec 3, 2025
20.30
20.60
20.20
20.50
19.85
15,784,400
Dec 2, 2025
20.40
20.50
19.90
20.40
19.76
17,351,400
Dec 1, 2025
19.90
20.50
19.60
20.40
19.76
29,737,000
Nov 28, 2025
19.70
19.90
19.50
19.90
19.27
24,495,100
Nov 27, 2025
19.40
19.70
19.30
19.60
18.98
10,451,200
Nov 26, 2025
20.10
20.10
19.20
19.50
18.89
23,337,000
Nov 25, 2025
20.10
20.20
19.50
20.00
19.37
19,209,000
Nov 24, 2025
19.20
20.00
19.10
20.00
19.37
49,991,100
Nov 21, 2025
19.70
19.70
19.00
19.10
18.50
29,795,600
Nov 20, 2025
20.00
20.40
19.80
20.00
19.37
35,230,200
Nov 19, 2025
19.80
20.00
19.60
19.90
19.27
21,184,300
Nov 18, 2025
20.20
20.30
19.60
19.70
19.08
43,204,700
Nov 17, 2025
20.20
20.70
20.00
20.40
19.76
32,675,200
Nov 14, 2025
20.20
20.30
19.80
20.10
19.47
31,306,700
Nov 13, 2025
20.00
20.60
20.00
20.40
19.76
30,163,600
Nov 12, 2025
20.50
20.70
19.90
20.10
19.47
42,259,300
Nov 11, 2025
20.90
21.00
20.20
20.30
19.66
34,793,100
Nov 10, 2025
20.60
21.40
20.30
20.70
20.05
43,381,900
Nov 7, 2025
20.70
20.90
20.50
20.50
19.85
24,773,200
Nov 6, 2025
20.90
21.00
20.10
20.80
20.14
57,555,700
Nov 5, 2025
21.80
21.90
20.40
20.70
20.05
94,607,100
Nov 4, 2025
24.00
24.00
22.10
22.20
21.50
54,820,500
Nov 3, 2025
25.25
25.50
24.00
24.10
23.34
22,236,200
Oct 31, 2025
25.25
25.75
24.70
25.25
24.45
19,965,200
Oct 30, 2025
25.00
25.50
25.00
25.25
24.45
12,942,700
