UK markets open in 6 hours 51 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.34 -0.59 (-0.72%) GOLD FUTURES
2,302.00 -0.90 (-0.04%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,596.36 -2,401.96 (-4.71%)
PTT Global Chemical Public Company Limited (PTTGC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 37.25 | 37.25 | 36.50 | 36.75 | 36.75 | 8,057,000 |
| 29 Apr 2024 | 37.25 | 37.25 | 36.50 | 37.25 | 37.25 | 5,856,300 |
| 26 Apr 2024 | 37.25 | 37.25 | 36.75 | 37.00 | 37.00 | 5,317,000 |
| 25 Apr 2024 | 37.50 | 37.75 | 36.50 | 37.00 | 37.00 | 18,915,200 |
| 24 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 23 Apr 2024 | 37.75 | 38.50 | 37.75 | 38.25 | 38.25 | 12,626,500 |
| 22 Apr 2024 | 39.00 | 39.00 | 37.75 | 37.75 | 37.75 | 16,551,400 |
| 19 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 18 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 17 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 11 Apr 2024 | 40.75 | 41.00 | 40.00 | 40.50 | 40.50 | 4,623,400 |
| 10 Apr 2024 | 40.75 | 41.25 | 40.50 | 40.75 | 40.75 | 8,362,200 |
| 09 Apr 2024 | 39.75 | 40.50 | 39.25 | 40.50 | 40.50 | 9,589,200 |
| 05 Apr 2024 | 39.75 | 40.25 | 39.50 | 39.75 | 39.75 | 9,474,000 |
| 04 Apr 2024 | 41.00 | 41.00 | 39.75 | 40.00 | 40.00 | 17,701,800 |
| 03 Apr 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 12,704,900 |
| 02 Apr 2024 | 39.50 | 40.50 | 39.25 | 40.25 | 40.25 | 16,007,200 |
| 01 Apr 2024 | 38.75 | 39.75 | 38.50 | 39.50 | 39.50 | 10,767,300 |
| 29 Mar 2024 | 38.00 | 38.75 | 38.00 | 38.25 | 38.25 | 4,395,800 |
| 28 Mar 2024 | 38.75 | 38.75 | 38.00 | 38.00 | 38.00 | 3,640,000 |
| 27 Mar 2024 | 38.25 | 39.00 | 38.25 | 38.50 | 38.50 | 5,095,500 |
| 26 Mar 2024 | 38.75 | 38.75 | 38.25 | 38.50 | 38.50 | 7,235,900 |
| 25 Mar 2024 | 39.00 | 39.25 | 38.50 | 39.00 | 39.00 | 3,319,500 |
| 22 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 21 Mar 2024 | 39.00 | 39.50 | 38.75 | 39.25 | 39.25 | 6,547,500 |
| 20 Mar 2024 | 39.25 | 39.25 | 38.50 | 38.50 | 38.50 | 4,051,000 |
| 19 Mar 2024 | 39.25 | 40.00 | 38.50 | 39.00 | 39.00 | 15,110,300 |
| 18 Mar 2024 | 39.75 | 40.25 | 39.00 | 39.25 | 39.25 | 11,303,200 |
| 15 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 14 Mar 2024 | 39.00 | 40.25 | 38.75 | 40.25 | 40.25 | 20,583,100 |
| 13 Mar 2024 | 37.50 | 39.00 | 37.25 | 39.00 | 39.00 | 17,640,900 |
| 12 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 11 Mar 2024 | 37.75 | 38.00 | 37.50 | 37.75 | 37.75 | 4,086,400 |
| 08 Mar 2024 | 37.25 | 38.00 | 37.00 | 37.75 | 37.75 | 5,756,400 |
| 07 Mar 2024 | 37.25 | 37.50 | 36.75 | 37.00 | 37.00 | 5,908,900 |
| 06 Mar 2024 | 37.00 | 37.50 | 36.75 | 37.25 | 37.25 | 4,069,000 |
| 05 Mar 2024 | 37.00 | 37.25 | 36.75 | 37.25 | 37.25 | 4,510,500 |
| 04 Mar 2024 | 37.00 | 37.75 | 36.75 | 37.25 | 37.25 | 4,857,800 |
| 01 Mar 2024 | 37.50 | 37.75 | 37.00 | 37.25 | 37.25 | 9,024,000 |
| 29 Feb 2024 | 37.75 | 38.25 | 37.00 | 38.00 | 38.00 | 13,218,785 |
| 28 Feb 2024 | 37.00 | 38.25 | 36.75 | 37.75 | 37.75 | 12,734,200 |
| 27 Feb 2024 | 38.25 | 38.50 | 37.00 | 37.25 | 37.25 | 7,936,500 |
| 23 Feb 2024 | 38.00 | 38.25 | 37.25 | 38.00 | 38.00 | 11,913,800 |
| 23 Feb 2024 | 0.75 Dividend | |||||
| 22 Feb 2024 | 38.75 | 39.25 | 38.50 | 38.75 | 38.00 | 10,344,700 |
| 21 Feb 2024 | 37.25 | 39.00 | 37.00 | 39.00 | 38.25 | 28,587,800 |
| 20 Feb 2024 | 37.50 | 37.50 | 37.00 | 37.25 | 36.53 | 7,370,600 |
| 19 Feb 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 36.77 | 7,879,100 |
| 16 Feb 2024 | 37.50 | 38.00 | 37.00 | 37.25 | 36.53 | 11,447,600 |
| 15 Feb 2024 | 37.00 | 37.75 | 36.75 | 37.50 | 36.77 | 15,826,200 |
| 14 Feb 2024 | 35.75 | 37.00 | 35.50 | 37.00 | 36.28 | 14,866,400 |
| 13 Feb 2024 | 35.75 | 36.50 | 35.50 | 35.75 | 35.06 | 10,938,600 |
| 12 Feb 2024 | 35.50 | 35.75 | 35.00 | 35.25 | 34.57 | 7,379,700 |
| 09 Feb 2024 | 35.25 | 35.75 | 34.50 | 35.50 | 34.81 | 10,950,600 |
| 08 Feb 2024 | 35.50 | 36.25 | 35.00 | 35.25 | 34.57 | 17,982,300 |
| 07 Feb 2024 | 34.50 | 35.50 | 34.25 | 35.25 | 34.57 | 16,828,200 |
| 06 Feb 2024 | 34.25 | 34.50 | 34.00 | 34.25 | 33.59 | 7,906,300 |
| 05 Feb 2024 | 34.75 | 34.75 | 33.75 | 34.25 | 33.59 | 8,503,900 |
| 02 Feb 2024 | 34.25 | 34.75 | 34.00 | 34.75 | 34.08 | 8,227,300 |
| 01 Feb 2024 | 33.50 | 34.25 | 33.25 | 34.00 | 33.34 | 9,837,900 |
| 31 Jan 2024 | 34.50 | 35.00 | 33.50 | 33.50 | 32.85 | 13,514,000 |
| 30 Jan 2024 | 34.50 | 34.75 | 34.00 | 34.25 | 33.59 | 5,514,200 |
| 29 Jan 2024 | 34.50 | 34.50 | 34.00 | 34.25 | 33.59 | 6,211,400 |
| 26 Jan 2024 | 34.50 | 34.75 | 34.00 | 34.50 | 33.83 | 7,997,000 |
| 25 Jan 2024 | 34.75 | 35.25 | 34.50 | 34.50 | 33.83 | 7,427,600 |
| 24 Jan 2024 | 34.25 | 35.25 | 33.75 | 35.00 | 34.32 | 14,810,000 |
| 23 Jan 2024 | 34.50 | 34.75 | 33.50 | 34.00 | 33.34 | 9,403,700 |
| 22 Jan 2024 | 34.50 | 35.00 | 34.25 | 34.25 | 33.59 | 8,215,300 |
| 19 Jan 2024 | 35.25 | 35.25 | 34.25 | 34.50 | 33.83 | 11,708,200 |
| 18 Jan 2024 | 35.25 | 35.50 | 34.25 | 35.00 | 34.32 | 11,124,900 |
| 17 Jan 2024 | 35.75 | 35.75 | 35.00 | 35.25 | 34.57 | 8,639,200 |
| 16 Jan 2024 | 35.75 | 36.25 | 35.50 | 35.75 | 35.06 | 6,120,600 |
| 15 Jan 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 35.06 | 5,822,900 |
| 12 Jan 2024 | 36.50 | 36.50 | 35.50 | 36.00 | 35.30 | 11,504,600 |
| 11 Jan 2024 | 36.75 | 37.00 | 36.25 | 36.75 | 36.04 | 5,230,800 |
| 10 Jan 2024 | 36.25 | 37.00 | 36.00 | 36.75 | 36.04 | 7,395,800 |
| 09 Jan 2024 | 36.75 | 37.00 | 36.25 | 36.50 | 35.79 | 7,033,600 |
| 08 Jan 2024 | 37.25 | 37.25 | 36.00 | 36.25 | 35.55 | 16,426,700 |
| 05 Jan 2024 | 37.50 | 37.75 | 37.00 | 37.25 | 36.53 | 10,518,400 |
| 04 Jan 2024 | 38.50 | 38.75 | 36.75 | 37.50 | 36.77 | 27,646,100 |
| 03 Jan 2024 | 38.50 | 39.00 | 38.25 | 38.75 | 38.00 | 8,287,900 |
| 28 Dec 2023 | 38.25 | 38.75 | 38.25 | 38.50 | 37.75 | 5,686,800 |
| 27 Dec 2023 | 38.50 | 38.75 | 38.25 | 38.25 | 37.51 | 4,105,900 |
| 26 Dec 2023 | 38.00 | 38.50 | 37.75 | 38.50 | 37.75 | 6,134,700 |
| 25 Dec 2023 | 38.25 | 38.50 | 38.00 | 38.00 | 37.26 | 5,578,900 |
| 22 Dec 2023 | 37.50 | 38.75 | 37.50 | 38.50 | 37.75 | 14,402,500 |
| 21 Dec 2023 | 40.25 | 40.25 | 37.25 | 37.75 | 37.02 | 45,129,900 |
| 20 Dec 2023 | 39.75 | 41.00 | 39.50 | 40.50 | 39.72 | 16,489,800 |
| 19 Dec 2023 | 39.25 | 39.75 | 39.00 | 39.75 | 38.98 | 3,126,900 |
| 18 Dec 2023 | 39.00 | 39.50 | 39.00 | 39.50 | 38.74 | 3,169,400 |
| 15 Dec 2023 | 39.00 | 39.50 | 38.75 | 39.25 | 38.49 | 13,755,300 |
| 14 Dec 2023 | 37.75 | 38.75 | 37.50 | 38.75 | 38.00 | 6,644,100 |
| 13 Dec 2023 | 38.75 | 39.00 | 36.75 | 37.50 | 36.77 | 23,142,500 |
| 12 Dec 2023 | 38.75 | 39.00 | 38.25 | 39.00 | 38.25 | 6,389,100 |
| 08 Dec 2023 | 39.00 | 39.25 | 38.50 | 38.75 | 38.00 | 6,509,200 |
| 07 Dec 2023 | 39.00 | 39.25 | 38.75 | 38.75 | 38.00 | 5,293,400 |
| 06 Dec 2023 | 39.00 | 39.75 | 38.75 | 39.25 | 38.49 | 9,845,100 |
| 04 Dec 2023 | 38.50 | 38.75 | 38.50 | 38.75 | 38.00 | 2,821,800 |
| 01 Dec 2023 | 38.25 | 38.75 | 38.00 | 38.50 | 37.75 | 6,379,300 |
| 30 Nov 2023 | 38.50 | 38.75 | 38.00 | 38.50 | 37.75 | 12,652,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.