PTT Global Chemical Public Company Limited (PTTGC-R) Price History

Daily open, high, low, close and volume for PTT Global Chemical Public Company Limited (PTTGC-R) from 2025-10-14 to 2026-10-14, newest first.

‹ PTTGC-R price and chart

Date	Open	High	Low	Close	Volume
2026-10-14	THB 53.11	THB 53.11	THB 53.11	THB 53.11	0
2026-10-12	THB 53.11	THB 53.11	THB 53.11	THB 53.11	0
2026-10-09	THB 53.11	THB 53.50	THB 52.75	THB 53.11	7,185,700
2026-10-08	THB 53.13	THB 54.00	THB 52.00	THB 53.13	7,605,600
2026-10-07	THB 51.86	THB 52.50	THB 50.50	THB 51.86	14,995,500
2026-10-06	THB 50.12	THB 50.50	THB 49.75	THB 50.12	3,576,900
2026-10-05	THB 49.02	THB 49.02	THB 49.02	THB 49.02	0
2026-10-02	THB 49.02	THB 50.00	THB 48.25	THB 49.02	7,193,600
2026-10-01	THB 48.75	THB 50.00	THB 48.25	THB 48.75	9,892,800
2026-09-30	THB 48.84	THB 49.50	THB 48.25	THB 48.84	7,456,600
2026-09-29	THB 48.48	THB 49.00	THB 48.00	THB 48.48	6,478,900
2026-09-28	THB 50.14	THB 50.14	THB 50.14	THB 50.14	0
2026-09-25	THB 50.14	THB 50.75	THB 49.75	THB 50.14	7,573,600
2026-09-24	THB 49.89	THB 50.50	THB 48.75	THB 49.89	8,084,600
2026-09-23	THB 49.44	THB 49.75	THB 49.00	THB 49.44	7,786,800
2026-09-22	THB 48.29	THB 48.75	THB 47.50	THB 48.29	6,767,100
2026-09-21	THB 48.86	THB 48.86	THB 48.86	THB 48.86	0
2026-09-18	THB 48.86	THB 49.25	THB 48.25	THB 48.86	8,822,300
2026-09-17	THB 48.38	THB 50.00	THB 47.50	THB 48.38	10,703,900
2026-09-16	THB 49.98	THB 50.25	THB 49.50	THB 49.98	6,656,000
2026-09-15	THB 48.97	THB 49.75	THB 48.50	THB 48.97	6,335,400
2026-09-14	THB 50.17	THB 50.17	THB 50.17	THB 50.17	0
2026-09-11	THB 50.17	THB 51.00	THB 49.50	THB 50.17	10,366,500
2026-09-10	THB 48.59	THB 50.75	THB 47.00	THB 48.59	17,335,900
2026-09-09	THB 46.80	THB 47.50	THB 45.50	THB 46.80	13,992,300
2026-09-08	THB 45.39	THB 46.25	THB 44.00	THB 45.39	15,925,000
2026-09-07	THB 44.76	THB 44.76	THB 44.76	THB 44.76	0
2026-09-04	THB 44.76	THB 45.50	THB 44.25	THB 44.76	11,835,200
2026-09-03	THB 44.39	THB 45.00	THB 44.00	THB 44.39	9,954,000
2026-09-02	THB 44.54	THB 45.75	THB 44.00	THB 44.54	13,017,000
2026-09-01	THB 44.54	THB 45.00	THB 44.00	THB 44.54	11,949,100
2026-08-31	THB 42.94	THB 42.94	THB 42.94	THB 42.94	0
2026-08-28	THB 42.94	THB 43.25	THB 42.50	THB 42.94	12,464,100
2026-08-27	THB 42.00	THB 43.00	THB 40.50	THB 42.00	14,150,600
2026-08-26	THB 41.49	THB 43.00	THB 41.00	THB 41.49	13,052,700
2026-08-25	THB 41.98	THB 42.75	THB 41.25	THB 41.98	9,918,500
2026-08-24	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-08-21	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-08-20	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-08-19	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-08-18	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-08-17	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-08-14	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-08-13	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-08-11	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-08-10	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-08-07	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-08-06	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-08-05	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-08-04	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-08-03	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-31	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-30	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-27	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-24	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-23	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-22	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-21	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-20	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-17	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-16	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-15	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-14	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-13	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-10	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-09	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-08	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-07	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-06	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-03	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-02	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-07-01	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-30	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-29	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-26	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-25	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-24	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-23	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-22	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-19	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-18	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-17	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-16	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-15	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-12	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-11	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-10	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-09	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-08	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-05	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-04	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-06-02	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-29	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-28	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-27	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-26	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-25	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-22	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-21	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-20	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-19	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-18	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-15	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-14	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-13	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-12	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-11	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-08	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-07	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-06	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-05-05	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-30	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-29	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-28	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-27	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-24	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-23	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-22	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-21	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-20	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-17	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-16	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-10	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-09	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-08	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-07	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-03	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-02	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-04-01	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-03-31	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-03-30	THB 32.80	THB 32.80	THB 32.80	THB 32.80	0
2026-03-27	THB 32.80	THB 33.50	THB 32.25	THB 32.80	11,924,200
2026-03-26	THB 31.64	THB 32.25	THB 30.75	THB 31.64	28,497,300
2026-03-25	THB 32.66	THB 33.25	THB 32.00	THB 32.66	9,546,200
2026-03-24	THB 32.87	THB 33.75	THB 31.25	THB 32.87	11,717,500
2026-03-23	THB 31.71	THB 31.71	THB 31.71	THB 31.71	0
2026-03-20	THB 31.71	THB 32.75	THB 30.75	THB 31.71	17,181,000
2026-03-19	THB 30.91	THB 31.75	THB 30.50	THB 30.91	11,604,800
2026-03-18	THB 30.98	THB 32.00	THB 29.50	THB 30.98	15,222,700
2026-03-17	THB 28.52	THB 29.25	THB 28.00	THB 28.52	11,722,100
2026-03-16	THB 28.44	THB 28.44	THB 28.44	THB 28.44	0
2026-03-13	THB 28.44	THB 29.00	THB 27.25	THB 28.44	22,329,500
2026-03-12	THB 27.21	THB 27.75	THB 26.75	THB 27.21	7,158,600
2026-03-11	THB 26.85	THB 27.25	THB 26.00	THB 26.85	5,068,300
2026-03-10	THB 25.63	THB 27.00	THB 24.70	THB 25.63	7,953,000
2026-03-09	THB 24.04	THB 24.04	THB 24.04	THB 24.04	0
2026-03-06	THB 24.04	THB 25.25	THB 23.60	THB 24.04	11,084,100
2026-03-05	THB 23.91	THB 25.25	THB 22.80	THB 23.91	11,366,300
2026-03-04	THB 27.72	THB 27.72	THB 27.72	THB 27.72	0
2026-03-02	THB 27.72	THB 27.72	THB 27.72	THB 27.72	0
2026-02-27	THB 27.72	THB 28.25	THB 27.50	THB 27.72	2,664,800
2026-02-26	THB 28.19	THB 29.00	THB 27.25	THB 28.19	17,167,000
2026-02-25	THB 26.38	THB 26.75	THB 25.75	THB 26.38	9,289,100
2026-02-24	THB 27.02	THB 27.50	THB 26.50	THB 27.02	6,214,300
2026-02-23	THB 27.51	THB 27.51	THB 27.51	THB 27.51	0
2026-02-20	THB 27.51	THB 27.75	THB 27.25	THB 27.51	5,246,600
2026-02-19	THB 27.15	THB 27.50	THB 27.00	THB 27.15	2,417,100
2026-02-18	THB 27.06	THB 27.50	THB 26.25	THB 27.06	5,110,700
2026-02-17	THB 26.13	THB 26.50	THB 25.75	THB 26.13	6,301,300
2026-02-16	THB 26.45	THB 26.45	THB 26.45	THB 26.45	0
2026-02-13	THB 26.45	THB 26.75	THB 25.50	THB 26.45	9,062,200
2026-02-12	THB 25.85	THB 26.25	THB 25.75	THB 25.85	6,330,400
2026-02-11	THB 25.79	THB 26.25	THB 25.50	THB 25.79	5,668,100
2026-02-10	THB 25.69	THB 26.25	THB 25.25	THB 25.69	8,125,900
2026-02-09	THB 25.29	THB 25.29	THB 25.29	THB 25.29	0
2026-02-06	THB 25.29	THB 25.50	THB 25.25	THB 25.29	4,271,100
2026-02-05	THB 25.03	THB 25.50	THB 24.30	THB 25.03	14,240,300
2026-02-04	THB 24.30	THB 24.80	THB 24.00	THB 24.30	12,848,800
2026-02-03	THB 24.48	THB 24.90	THB 24.20	THB 24.48	7,314,000
2026-02-02	THB 25.33	THB 25.33	THB 25.33	THB 25.33	0
2026-01-30	THB 25.33	THB 26.25	THB 25.00	THB 25.33	6,469,600
2026-01-29	THB 26.05	THB 26.50	THB 25.50	THB 26.05	6,026,100
2026-01-28	THB 25.41	THB 25.75	THB 25.00	THB 25.41	8,979,100
2026-01-27	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-26	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-23	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-22	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-21	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-20	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-19	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-16	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-15	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-14	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-13	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-12	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-09	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-08	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-07	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-06	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2026-01-05	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-30	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-29	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-26	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-25	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-24	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-23	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-22	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-19	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-18	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-17	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-16	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-15	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-12	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-11	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-09	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-08	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-04	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-03	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-02	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-12-01	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-28	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-27	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-26	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-25	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-24	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-21	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-20	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-19	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-18	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-17	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-14	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-13	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-12	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-11	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-10	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-07	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-06	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-05	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-04	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-11-03	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-10-31	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-10-30	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-10-29	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-10-28	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-10-27	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-10-24	THB 23.81	THB 23.81	THB 23.81	THB 23.81	0
2025-10-22	THB 23.81	THB 24.20	THB 23.60	THB 23.81	1,466,700
2025-10-21	THB 24.04	THB 24.40	THB 23.70	THB 24.04	7,581,400
2025-10-20	THB 24.96	THB 24.96	THB 24.96	THB 24.96	0
2025-10-17	THB 24.96	THB 25.25	THB 24.70	THB 24.96	3,943,500
2025-10-16	THB 24.71	THB 25.25	THB 24.20	THB 24.71	3,759,200
2025-10-15	THB 24.90	THB 25.25	THB 24.60	THB 24.90	3,273,800
2025-10-14	THB 24.89	THB 24.89	THB 24.89	THB 24.89	0