PTTGC 51 ( 1.25 2.54% )
บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน)
Status : อัพเดท 13 สิงหาคม 2563
ราคาหุ้น PTTGC ย้อนหลัง
แสดง ราคาหุ้น “ PTTGC “ ย้อนหลัง
บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 13-08-2020 | 50.00 | 51.00 | 49.75 | 50.50 | 1.25 | 2.54 | 13,633,114 | 689,312 |
| 11-08-2020 | 50.75 | 51.00 | 49.00 | 49.25 | -0.75 | -1.50 | 15,710,845 | 784,567 |
| 10-08-2020 | 49.75 | 50.50 | 49.75 | 50.00 | 0.50 | 1.01 | 10,250,217 | 513,536 |
| 07-08-2020 | 51.00 | 51.00 | 49.25 | 49.50 | -1.75 | -3.41 | 21,742,834 | 1,090,609 |
| 06-08-2020 | 49.50 | 51.50 | 49.50 | 51.25 | 2.25 | 4.59 | 50,941,827 | 2,582,250 |
| 05-08-2020 | 47.75 | 49.75 | 47.50 | 49.00 | 1.75 | 3.70 | 37,431,377 | 1,833,802 |
| 04-08-2020 | 47.50 | 48.00 | 47.00 | 47.25 | 0.50 | 1.07 | 18,187,135 | 862,098 |
| 03-08-2020 | 46.75 | 47.50 | 46.00 | 46.75 | -0.25 | -0.53 | 12,642,536 | 589,165 |
| 31-07-2020 | 45.50 | 47.50 | 45.00 | 47.00 | 1.25 | 2.73 | 29,153,234 | 1,356,508 |
| 30-07-2020 | 47.25 | 47.75 | 45.00 | 45.75 | -1.25 | -2.66 | 20,849,082 | 962,042 |
| 29-07-2020 | 48.25 | 48.50 | 46.75 | 47.00 | -1.50 | -3.09 | 20,072,516 | 953,464 |
| 24-07-2020 | 49.25 | 49.50 | 48.50 | 48.50 | -1.50 | -3.00 | 14,217,867 | 694,091 |
| 23-07-2020 | 50.00 | 50.25 | 49.00 | 50.00 | 0.00 | 0.00 | 14,209,496 | 706,842 |
| 22-07-2020 | 51.00 | 51.00 | 49.75 | 50.00 | -0.50 | -0.99 | 31,975,347 | 1,616,648 |
| 21-07-2020 | 48.50 | 50.50 | 48.50 | 50.50 | 2.75 | 5.76 | 46,147,256 | 2,299,473 |
| 20-07-2020 | 47.25 | 48.00 | 47.25 | 47.75 | 0.50 | 1.06 | 11,376,994 | 541,212 |
| 17-07-2020 | 47.25 | 47.50 | 46.75 | 47.25 | 0.25 | 0.53 | 6,790,389 | 320,280 |
| 16-07-2020 | 47.50 | 48.00 | 46.00 | 47.00 | -0.50 | -1.05 | 16,575,032 | 780,361 |
| 15-07-2020 | 47.25 | 48.00 | 46.50 | 47.50 | 1.25 | 2.70 | 19,418,986 | 917,006 |
| 14-07-2020 | 45.50 | 46.50 | 44.50 | 46.25 | 0.00 | 0.00 | 16,571,338 | 753,696 |
| 13-07-2020 | 46.50 | 47.25 | 45.75 | 46.25 | 0.25 | 0.54 | 15,253,381 | 709,281 |
| 10-07-2020 | 47.25 | 47.50 | 45.25 | 46.00 | -1.75 | -3.66 | 25,509,797 | 1,181,559 |
| 09-07-2020 | 48.00 | 48.50 | 47.00 | 47.75 | -0.25 | -0.52 | 17,820,196 | 849,424 |
| 08-07-2020 | 49.25 | 50.00 | 47.75 | 48.00 | -1.25 | -2.54 | 17,180,981 | 842,178 |
| 07-07-2020 | 50.50 | 50.75 | 49.25 | 49.25 | 0.25 | 0.51 | 29,895,033 | 1,497,100 |
| 03-07-2020 | 48.50 | 49.00 | 48.25 | 49.00 | 0.50 | 1.03 | 23,131,397 | 1,126,392 |
| 03-07-2020 | 48.50 | 49.00 | 48.25 | 49.00 | 0.50 | 1.03 | 23,131,397 | 1,126,392 |
| 02-07-2020 | 48.00 | 48.75 | 47.50 | 48.50 | 1.00 | 2.11 | 27,097,214 | 1,305,127 |
| 02-07-2020 | 48.00 | 48.75 | 47.50 | 48.50 | 1.00 | 2.11 | 27,097,214 | 1,305,127 |
| 01-07-2020 | 47.00 | 47.50 | 45.75 | 47.50 | 1.25 | 2.70 | 18,195,170 | 849,973 |
| 01-07-2020 | 47.00 | 47.50 | 45.75 | 47.50 | 1.25 | 2.70 | 18,195,170 | 849,973 |
| 30-06-2020 | 46.00 | 47.00 | 45.50 | 46.25 | 1.25 | 2.78 | 18,457,150 | 856,988 |
| 29-06-2020 | 45.00 | 45.25 | 44.00 | 45.00 | -0.25 | -0.55 | 13,207,195 | 589,053 |
| 26-06-2020 | 45.75 | 46.00 | 44.50 | 45.25 | -0.25 | -0.55 | 11,729,891 | 531,068 |
| 25-06-2020 | 44.00 | 45.75 | 44.00 | 45.50 | -0.25 | -0.55 | 15,904,044 | 713,296 |
| 24-06-2020 | 47.75 | 48.00 | 45.75 | 45.75 | -1.75 | -3.68 | 22,583,043 | 1,061,177 |
| 23-06-2020 | 47.75 | 48.25 | 47.25 | 47.50 | 0.25 | 0.53 | 13,784,509 | 657,608 |
| 22-06-2020 | 47.00 | 47.50 | 46.75 | 47.25 | 0.50 | 1.07 | 10,487,373 | 494,243 |
| 19-06-2020 | 47.75 | 47.75 | 46.75 | 46.75 | -0.25 | -0.53 | 21,245,700 | 999,595 |
| 18-06-2020 | 45.50 | 47.50 | 45.50 | 47.00 | 0.50 | 1.08 | 16,923,375 | 789,820 |
| 17-06-2020 | 45.25 | 47.00 | 45.00 | 46.50 | 1.00 | 2.20 | 28,459,080 | 1,316,964 |
| 17-06-2020 | 45.25 | 47.00 | 45.00 | 46.50 | 1.00 | 2.20 | 28,459,080 | 1,316,964 |
| 16-06-2020 | 44.75 | 46.25 | 44.25 | 45.50 | 2.50 | 5.81 | 52,168,379 | 2,365,165 |
| 15-06-2020 | 44.50 | 44.50 | 42.00 | 43.00 | -2.50 | -5.49 | 40,641,687 | 1,762,874 |
| 12-06-2020 | 44.50 | 46.25 | 43.50 | 45.50 | -1.25 | -2.67 | 49,156,340 | 2,197,940 |
| 11-06-2020 | 48.00 | 48.75 | 45.50 | 46.75 | -2.25 | -4.59 | 37,224,133 | 1,749,537 |
| 10-06-2020 | 48.75 | 49.75 | 47.25 | 49.00 | 0.25 | 0.51 | 28,050,701 | 1,364,290 |
| 09-06-2020 | 50.75 | 51.25 | 47.75 | 48.75 | -2.50 | -4.88 | 39,314,440 | 1,951,167 |
| 08-06-2020 | 52.25 | 53.25 | 51.00 | 51.25 | 0.25 | 0.49 | 46,694,119 | 2,426,334 |
| 05-06-2020 | 48.00 | 52.25 | 47.25 | 51.00 | 3.25 | 6.81 | 70,650,537 | 3,521,737 |
| 04-06-2020 | 47.50 | 48.00 | 46.50 | 47.75 | 1.25 | 2.69 | 40,439,504 | 1,916,923 |
| 03-06-2020 | 45.75 | 46.75 | 45.25 | 46.50 | 1.00 | 2.20 | 33,728,157 | 1,555,718 |
| 02-06-2020 | 45.75 | 46.75 | 45.25 | 46.50 | 1.00 | 2.20 | 33,728,157 | 1,555,718 |
| 01-06-2020 | 44.25 | 45.75 | 43.75 | 45.50 | 2.50 | 5.81 | 48,264,442 | 2,166,323 |
| 29-05-2020 | 42.75 | 43.00 | 42.25 | 43.00 | 0.00 | 0.00 | 19,972,802 | 855,013 |
| 28-05-2020 | 44.25 | 44.50 | 42.75 | 43.00 | -1.00 | -2.27 | 25,234,155 | 1,090,774 |
| 27-05-2020 | 44.50 | 44.75 | 43.00 | 44.00 | -1.00 | -2.22 | 29,272,942 | 1,281,542 |
| 26-05-2020 | 45.00 | 45.50 | 44.50 | 45.00 | 1.00 | 2.27 | 22,783,335 | 1,027,197 |
| 25-05-2020 | 42.50 | 44.00 | 42.25 | 44.00 | 1.00 | 2.33 | 18,184,810 | 786,176 |
| 22-05-2020 | 44.00 | 44.25 | 42.00 | 43.00 | -2.00 | -4.44 | 39,440,896 | 1,694,620 |
| 21-05-2020 | 46.25 | 46.50 | 44.50 | 45.00 | -1.00 | -2.17 | 28,441,828 | 1,288,764 |
| 20-05-2020 | 46.00 | 46.25 | 45.25 | 46.00 | 0.00 | 0.00 | 17,068,497 | 781,799 |
| 19-05-2020 | 46.00 | 46.50 | 45.25 | 46.00 | 1.75 | 3.95 | 45,734,123 | 2,098,980 |
| 18-05-2020 | 43.00 | 44.75 | 42.75 | 44.25 | 2.50 | 5.99 | 37,073,716 | 1,621,774 |
| 15-05-2020 | 41.00 | 42.25 | 40.50 | 41.75 | 1.50 | 3.73 | 29,257,207 | 1,210,111 |
| 14-05-2020 | 40.50 | 40.75 | 39.75 | 40.25 | -0.75 | -1.83 | 17,518,172 | 704,517 |
| 13-05-2020 | 41.00 | 41.75 | 40.75 | 41.00 | -0.25 | -0.61 | 21,358,299 | 880,529 |
| 12-05-2020 | 40.25 | 41.75 | 40.25 | 41.25 | 0.75 | 1.85 | 28,524,027 | 1,170,233 |
| 11-05-2020 | 39.50 | 41.75 | 39.00 | 40.50 | 2.00 | 5.19 | 75,757,448 | 3,050,346 |
| 08-05-2020 | 37.50 | 38.75 | 37.00 | 38.50 | 1.50 | 4.05 | 36,705,999 | 1,390,551 |
| 07-05-2020 | 37.50 | 37.75 | 36.50 | 37.00 | -0.75 | -1.99 | 21,992,114 | 816,589 |
| 05-05-2020 | 37.25 | 37.75 | 36.75 | 37.75 | 0.00 | 0.00 | 20,110,509 | 752,511 |
| 30-04-2020 | 38.00 | 38.75 | 37.25 | 37.75 | 0.75 | 2.03 | 38,046,476 | 1,441,613 |
| 29-04-2020 | 37.25 | 37.75 | 36.75 | 37.00 | 0.25 | 0.68 | 17,109,771 | 637,141 |
| 28-04-2020 | 36.00 | 37.00 | 35.50 | 36.75 | 0.50 | 1.38 | 17,308,549 | 627,915 |
| 27-04-2020 | 37.50 | 37.50 | 35.75 | 36.25 | -0.50 | -1.36 | 16,795,512 | 615,557 |
| 24-04-2020 | 38.00 | 38.50 | 36.50 | 36.75 | -1.50 | -3.92 | 35,913,260 | 1,345,784 |
| 23-04-2020 | 35.50 | 38.25 | 35.50 | 38.25 | 3.25 | 9.29 | 54,762,979 | 2,019,871 |
| 22-04-2020 | 35.50 | 35.75 | 34.25 | 35.00 | -1.00 | -2.78 | 46,804,461 | 1,641,847 |
| 21-04-2020 | 36.00 | 37.00 | 35.50 | 36.00 | -0.75 | -2.04 | 28,182,604 | 1,020,064 |
| 20-04-2020 | 37.00 | 37.50 | 36.00 | 36.75 | 0.00 | 0.00 | 23,756,919 | 877,122 |
| 17-04-2020 | 37.25 | 37.25 | 36.00 | 36.75 | 1.00 | 2.80 | 30,688,116 | 1,121,016 |
| 16-04-2020 | 38.50 | 38.50 | 35.75 | 35.75 | -3.25 | -8.33 | 36,477,142 | 1,349,962 |
| 15-04-2020 | 37.50 | 39.00 | 36.75 | 39.00 | 2.25 | 6.12 | 72,052,385 | 2,735,438 |
| 14-04-2020 | 36.50 | 37.00 | 35.50 | 36.75 | 1.25 | 3.52 | 35,355,737 | 1,286,170 |
| 13-04-2020 | 35.25 | 35.50 | 34.50 | 35.50 | 0.75 | 2.16 | 13,075,873 | 459,806 |
| 10-04-2020 | 34.50 | 35.25 | 34.00 | 34.75 | 0.00 | 0.00 | 22,181,748 | 768,918 |
| 09-04-2020 | 37.00 | 37.25 | 34.50 | 34.75 | -1.00 | -2.80 | 36,037,151 | 1,297,366 |
| 08-04-2020 | 37.00 | 37.25 | 35.50 | 35.75 | -2.25 | -5.92 | 47,388,173 | 1,716,294 |
| 07-04-2020 | 38.50 | 39.25 | 37.50 | 38.00 | 1.25 | 3.40 | 65,132,321 | 2,492,835 |
| 03-04-2020 | 36.75 | 37.25 | 34.50 | 36.75 | 2.00 | 5.76 | 67,488,645 | 2,441,598 |
| 02-04-2020 | 32.00 | 35.50 | 31.50 | 34.75 | 3.50 | 11.20 | 87,086,561 | 2,930,341 |
| 01-04-2020 | 30.25 | 32.50 | 30.00 | 31.25 | 0.75 | 2.46 | 51,592,294 | 1,617,491 |
| 31-03-2020 | 28.50 | 30.50 | 28.25 | 30.50 | 3.00 | 10.91 | 49,366,395 | 1,458,070 |
| 30-03-2020 | 27.75 | 27.75 | 26.75 | 27.50 | -0.75 | -2.65 | 23,701,907 | 645,924 |
| 27-03-2020 | 29.00 | 29.25 | 27.75 | 28.25 | 0.25 | 0.89 | 35,053,910 | 1,001,448 |
| 26-03-2020 | 27.50 | 29.50 | 27.25 | 28.00 | 0.25 | 0.90 | 54,320,097 | 1,540,238 |
| 25-03-2020 | 26.75 | 29.00 | 26.50 | 27.75 | 2.25 | 8.82 | 59,526,041 | 1,649,946 |
| 24-03-2020 | 26.25 | 26.75 | 24.80 | 25.50 | 0.70 | 2.82 | 49,032,402 | 1,267,384 |
| 23-03-2020 | 25.00 | 26.50 | 24.80 | 24.80 | -2.95 | -10.63 | 31,215,407 | 796,172 |
| 20-03-2020 | 25.50 | 27.75 | 24.80 | 27.75 | 3.55 | 14.67 | 54,517,412 | 1,441,195 |
| 19-03-2020 | 23.60 | 24.70 | 23.20 | 24.20 | -0.10 | -0.41 | 45,910,073 | 1,101,740 |
| 18-03-2020 | 25.00 | 25.75 | 24.00 | 24.30 | -0.20 | -0.82 | 38,341,287 | 950,926 |
| 17-03-2020 | 24.10 | 26.00 | 24.10 | 24.50 | 0.50 | 2.08 | 55,111,936 | 1,372,388 |
| 16-03-2020 | 25.00 | 26.50 | 24.00 | 24.00 | -3.00 | -11.11 | 41,909,035 | 1,045,056 |
| 13-03-2020 | 23.20 | 27.25 | 21.40 | 27.00 | 1.00 | 3.85 | 86,643,276 | 2,146,071 |
| 12-03-2020 | 27.75 | 28.00 | 25.50 | 26.00 | -3.75 | -12.61 | 49,867,756 | 1,333,959 |
| 11-03-2020 | 31.00 | 31.75 | 29.50 | 29.75 | -0.50 | -1.65 | 71,404,459 | 2,180,316 |
| 10-03-2020 | 31.75 | 32.50 | 29.25 | 30.25 | -0.75 | -2.42 | 108,147,431 | 3,358,599 |
| 09-03-2020 | 30.00 | 35.75 | 30.00 | 31.00 | -11.25 | -26.63 | 114,796,417 | 3,698,352 |
| 06-03-2020 | 42.50 | 42.75 | 41.75 | 42.25 | -1.50 | -3.43 | 13,131,810 | 554,343 |
| 05-03-2020 | 44.00 | 44.75 | 43.25 | 43.75 | 0.50 | 1.16 | 17,236,395 | 757,558 |
| 04-03-2020 | 42.25 | 43.50 | 41.75 | 43.25 | 0.50 | 1.17 | 15,989,844 | 683,239 |
| 03-03-2020 | 41.50 | 43.25 | 41.25 | 42.75 | 2.50 | 6.21 | 24,722,400 | 1,040,476 |
| 02-03-2020 | 42.00 | 42.25 | 39.75 | 40.25 | -1.00 | -2.42 | 17,394,430 | 711,085 |
| 28-02-2020 | 42.00 | 42.75 | 40.50 | 41.25 | -3.75 | -8.33 | 25,917,773 | 1,079,978 |
| 27-02-2020 | 44.75 | 45.50 | 43.00 | 45.00 | 0.50 | 1.12 | 25,109,154 | 1,108,906 |
| 26-02-2020 | 47.00 | 47.50 | 44.50 | 44.50 | -3.50 | -7.29 | 27,896,694 | 1,280,364 |
| 25-02-2020 | 47.00 | 48.75 | 46.25 | 48.00 | 1.25 | 2.67 | 28,601,044 | 1,357,436 |
| 24-02-2020 | 49.25 | 49.25 | 46.75 | 46.75 | -3.25 | -6.50 | 22,659,394 | 1,085,451 |
| 21-02-2020 | 49.25 | 50.00 | 49.00 | 50.00 | 0.25 | 0.50 | 12,612,657 | 624,709 |
| 20-02-2020 | 50.25 | 50.50 | 49.25 | 49.75 | -0.25 | -0.50 | 13,212,469 | 657,798 |
| 19-02-2020 | 50.25 | 51.00 | 49.75 | 50.00 | 0.00 | 0.00 | 20,791,117 | 1,045,733 |
| 18-02-2020 | 51.00 | 51.25 | 49.25 | 50.00 | -2.50 | -4.76 | 33,811,112 | 1,691,138 |
| 17-02-2020 | 52.50 | 52.75 | 52.00 | 52.50 | 0.25 | 0.48 | 2,632,808 | 137,973 |
| 14-02-2020 | 53.25 | 53.75 | 52.25 | 52.25 | -0.50 | -0.95 | 10,313,725 | 544,392 |
| 13-02-2020 | 53.75 | 54.00 | 52.75 | 52.75 | -1.25 | -2.31 | 7,573,135 | 403,269 |
| 12-02-2020 | 53.25 | 54.50 | 53.00 | 54.00 | 1.00 | 1.89 | 19,613,551 | 1,055,054 |
| 11-02-2020 | 54.00 | 54.00 | 52.75 | 53.00 | -0.50 | -0.93 | 15,601,722 | 831,153 |
| 07-02-2020 | 53.75 | 54.50 | 53.25 | 53.50 | -0.50 | -0.93 | 14,299,530 | 767,663 |
| 06-02-2020 | 53.50 | 54.25 | 52.75 | 54.00 | 1.25 | 2.37 | 21,205,938 | 1,135,038 |
| 05-02-2020 | 52.25 | 53.00 | 51.25 | 52.75 | 0.75 | 1.44 | 23,267,711 | 1,216,979 |
| 04-02-2020 | 50.25 | 52.50 | 49.75 | 52.00 | 2.50 | 5.05 | 30,230,762 | 1,540,737 |
| 03-02-2020 | 48.50 | 50.50 | 48.00 | 49.50 | 0.50 | 1.02 | 20,602,636 | 1,018,589 |
| 31-01-2020 | 49.75 | 50.00 | 49.00 | 49.00 | -0.50 | -1.01 | 11,719,778 | 577,035 |
| 30-01-2020 | 49.00 | 49.75 | 48.25 | 49.50 | 0.25 | 0.51 | 13,958,813 | 683,113 |
| 29-01-2020 | 49.00 | 50.00 | 48.75 | 49.25 | 1.00 | 2.07 | 18,780,666 | 925,409 |
| 28-01-2020 | 48.25 | 49.50 | 48.00 | 48.25 | -0.50 | -1.03 | 21,113,272 | 1,028,954 |
| 27-01-2020 | 49.50 | 49.75 | 48.25 | 48.75 | -1.75 | -3.47 | 21,161,312 | 1,034,851 |
| 24-01-2020 | 50.25 | 51.00 | 50.25 | 50.50 | 0.25 | 0.50 | 9,138,376 | 462,017 |
| 23-01-2020 | 49.75 | 50.50 | 49.50 | 50.25 | 0.00 | 0.00 | 13,408,342 | 669,608 |
| 22-01-2020 | 50.50 | 50.75 | 49.25 | 50.25 | -0.25 | -0.50 | 28,279,650 | 1,415,175 |
| 21-01-2020 | 52.00 | 52.50 | 50.00 | 50.50 | -5.00 | -9.01 | 57,843,075 | 2,962,090 |
| 20-01-2020 | 56.50 | 56.50 | 55.50 | 55.50 | -0.75 | -1.33 | 9,326,401 | 520,579 |
| 17-01-2020 | 56.00 | 57.00 | 55.75 | 56.25 | 0.50 | 0.90 | 16,101,073 | 907,686 |
| 16-01-2020 | 55.50 | 56.00 | 55.25 | 55.75 | 0.00 | 0.00 | 11,356,165 | 631,674 |
| 15-01-2020 | 55.25 | 56.25 | 55.25 | 55.75 | 0.00 | 0.00 | 15,689,561 | 874,732 |
| 14-01-2020 | 56.75 | 56.75 | 55.50 | 55.75 | -1.00 | -1.76 | 17,410,993 | 972,399 |
| 13-01-2020 | 59.25 | 59.50 | 56.75 | 56.75 | -2.50 | -4.22 | 21,862,883 | 1,256,183 |
| 10-01-2020 | 59.50 | 60.00 | 59.00 | 59.25 | -0.25 | -0.42 | 14,602,852 | 868,426 |
| 09-01-2020 | 58.75 | 59.50 | 57.75 | 59.50 | 1.75 | 3.03 | 26,094,168 | 1,536,685 |
| 08-01-2020 | 59.50 | 59.75 | 57.50 | 57.75 | -2.00 | -3.35 | 33,809,600 | 1,965,065 |
| 07-01-2020 | 58.75 | 60.25 | 58.75 | 59.75 | 1.25 | 2.14 | 32,617,573 | 1,940,904 |
| 06-01-2020 | 60.75 | 61.25 | 58.00 | 58.50 | -1.00 | -1.68 | 38,112,615 | 2,277,120 |
| 03-01-2020 | 59.25 | 60.50 | 59.00 | 59.50 | 0.25 | 0.42 | 34,537,429 | 2,067,754 |
| 02-01-2020 | 57.50 | 59.25 | 57.25 | 59.25 | 2.25 | 3.95 | 29,328,304 | 1,716,882 |
| 30-12-2019 | 56.50 | 57.50 | 56.50 | 57.00 | 0.50 | 0.88 | 8,232,110 | 469,131 |
| 27-12-2019 | 57.25 | 57.25 | 56.25 | 56.50 | -0.25 | -0.44 | 8,086,578 | 459,050 |
| 26-12-2019 | 57.00 | 57.25 | 56.75 | 56.75 | 0.00 | 0.00 | 4,407,134 | 250,682 |
| 25-12-2019 | 56.50 | 57.00 | 56.25 | 56.75 | 0.00 | 0.00 | 4,554,595 | 258,189 |
| 24-12-2019 | 57.50 | 57.75 | 56.50 | 56.75 | -0.50 | -0.87 | 11,255,046 | 640,670 |
| 23-12-2019 | 57.50 | 58.00 | 57.00 | 57.25 | 0.00 | 0.00 | 12,388,841 | 711,789 |
| 20-12-2019 | 57.75 | 57.75 | 56.50 | 57.25 | 0.00 | 0.00 | 24,769,546 | 1,413,383 |
| 19-12-2019 | 56.00 | 57.75 | 55.50 | 57.25 | 0.75 | 1.33 | 24,561,309 | 1,394,049 |
| 18-12-2019 | 56.25 | 57.25 | 56.00 | 56.50 | 0.75 | 1.35 | 23,156,922 | 1,314,336 |
| 17-12-2019 | 55.50 | 55.75 | 54.25 | 55.75 | 0.50 | 0.90 | 20,468,586 | 1,128,453 |
| 16-12-2019 | 55.75 | 56.50 | 55.25 | 55.25 | -0.75 | -1.34 | 16,514,286 | 920,999 |
| 13-12-2019 | 55.25 | 56.50 | 55.25 | 56.00 | 2.75 | 5.16 | 44,433,325 | 2,481,974 |
| 12-12-2019 | 51.75 | 53.50 | 51.50 | 53.25 | 1.50 | 2.90 | 16,497,771 | 869,390 |
| 11-12-2019 | 52.25 | 52.50 | 51.25 | 51.75 | -0.75 | -1.43 | 14,615,919 | 756,306 |
| 10-12-2019 | 52.50 | 53.00 | 52.25 | 52.50 | 0.00 | 0.00 | 8,999,993 | 472,976 |
| 09-12-2019 | 52.50 | 53.00 | 52.25 | 52.50 | 0.00 | 0.00 | 8,999,993 | 472,976 |
| 06-12-2019 | 53.25 | 53.75 | 52.50 | 52.50 | 0.00 | 0.00 | 8,049,681 | 426,480 |
| 05-12-2019 | 52.50 | 53.00 | 51.75 | 52.50 | -0.50 | -0.94 | 19,223,173 | 1,004,730 |
| 04-12-2019 | 52.50 | 53.00 | 51.75 | 52.50 | -0.50 | -0.94 | 19,223,173 | 1,004,730 |
| 03-12-2019 | 53.00 | 53.50 | 52.75 | 53.00 | -0.50 | -0.93 | 10,846,904 | 576,989 |
| 02-12-2019 | 53.50 | 54.50 | 53.25 | 53.50 | -0.25 | -0.47 | 15,068,341 | 808,821 |
| 29-11-2019 | 54.50 | 54.50 | 53.25 | 53.75 | -1.00 | -1.83 | 18,037,272 | 970,334 |
| 28-11-2019 | 54.75 | 55.25 | 54.25 | 54.75 | -0.25 | -0.45 | 10,633,960 | 581,511 |
| 27-11-2019 | 54.75 | 55.25 | 54.50 | 55.00 | 0.50 | 0.92 | 10,848,314 | 596,026 |
| 26-11-2019 | 54.50 | 55.75 | 54.25 | 54.50 | 0.50 | 0.93 | 33,100,955 | 1,819,463 |
แสดง ราคาหุ้น PTTGC ย้อนหลัง บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
