PTTGC 45 ( 0.50 1.12% )

บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน)
Status : อัพเดท 27 กุมภาพันธ์ 2563

ราคาหุ้น “ PTTGC “ ย้อนหลัง

แสดง ราคาหุ้น “ PTTGC “ ย้อนหลัง
บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-02-202044.7545.5043.0045.00 0.50 1.1225,109,1541,108,906
26-02-202047.0047.5044.5044.50 -3.50 -7.2927,896,6941,280,364
25-02-202047.0048.7546.2548.00 1.25 2.6728,601,0441,357,436
24-02-202049.2549.2546.7546.75 -3.25 -6.5022,659,3941,085,451
21-02-202049.2550.0049.0050.00 0.25 0.5012,612,657624,709
20-02-202050.2550.5049.2549.75 -0.25 -0.5013,212,469657,798
19-02-202050.2551.0049.7550.00 0.00 0.0020,791,1171,045,733
18-02-202051.0051.2549.2550.00 -2.50 -4.7633,811,1121,691,138
17-02-202052.5052.7552.0052.50 0.25 0.482,632,808137,973
14-02-202053.2553.7552.2552.25 -0.50 -0.9510,313,725544,392
13-02-202053.7554.0052.7552.75 -1.25 -2.317,573,135403,269
12-02-202053.2554.5053.0054.00 1.00 1.8919,613,5511,055,054
11-02-202054.0054.0052.7553.00 -0.50 -0.9315,601,722831,153
07-02-202053.7554.5053.2553.50 -0.50 -0.9314,299,530767,663
06-02-202053.5054.2552.7554.00 1.25 2.3721,205,9381,135,038
05-02-202052.2553.0051.2552.75 0.75 1.4423,267,7111,216,979
04-02-202050.2552.5049.7552.00 2.50 5.0530,230,7621,540,737
03-02-202048.5050.5048.0049.50 0.50 1.0220,602,6361,018,589
31-01-202049.7550.0049.0049.00 -0.50 -1.0111,719,778577,035
30-01-202049.0049.7548.2549.50 0.25 0.5113,958,813683,113
29-01-202049.0050.0048.7549.25 1.00 2.0718,780,666925,409
28-01-202048.2549.5048.0048.25 -0.50 -1.0321,113,2721,028,954
27-01-202049.5049.7548.2548.75 -1.75 -3.4721,161,3121,034,851
24-01-202050.2551.0050.2550.50 0.25 0.509,138,376462,017
23-01-202049.7550.5049.5050.25 0.00 0.0013,408,342669,608
22-01-202050.5050.7549.2550.25 -0.25 -0.5028,279,6501,415,175
21-01-202052.0052.5050.0050.50 -5.00 -9.0157,843,0752,962,090
20-01-202056.5056.5055.5055.50 -0.75 -1.339,326,401520,579
17-01-202056.0057.0055.7556.25 0.50 0.9016,101,073907,686
16-01-202055.5056.0055.2555.75 0.00 0.0011,356,165631,674
15-01-202055.2556.2555.2555.75 0.00 0.0015,689,561874,732
14-01-202056.7556.7555.5055.75 -1.00 -1.7617,410,993972,399
13-01-202059.2559.5056.7556.75 -2.50 -4.2221,862,8831,256,183
10-01-202059.5060.0059.0059.25 -0.25 -0.4214,602,852868,426
09-01-202058.7559.5057.7559.50 1.75 3.0326,094,1681,536,685
08-01-202059.5059.7557.5057.75 -2.00 -3.3533,809,6001,965,065
07-01-202058.7560.2558.7559.75 1.25 2.1432,617,5731,940,904
06-01-202060.7561.2558.0058.50 -1.00 -1.6838,112,6152,277,120
03-01-202059.2560.5059.0059.50 0.25 0.4234,537,4292,067,754
02-01-202057.5059.2557.2559.25 2.25 3.9529,328,3041,716,882
30-12-201956.5057.5056.5057.00 0.50 0.888,232,110469,131
27-12-201957.2557.2556.2556.50 -0.25 -0.448,086,578459,050
26-12-201957.0057.2556.7556.75 0.00 0.004,407,134250,682
25-12-201956.5057.0056.2556.75 0.00 0.004,554,595258,189
24-12-201957.5057.7556.5056.75 -0.50 -0.8711,255,046640,670
23-12-201957.5058.0057.0057.25 0.00 0.0012,388,841711,789
20-12-201957.7557.7556.5057.25 0.00 0.0024,769,5461,413,383
19-12-201956.0057.7555.5057.25 0.75 1.3324,561,3091,394,049
18-12-201956.2557.2556.0056.50 0.75 1.3523,156,9221,314,336
17-12-201955.5055.7554.2555.75 0.50 0.9020,468,5861,128,453
16-12-201955.7556.5055.2555.25 -0.75 -1.3416,514,286920,999
13-12-201955.2556.5055.2556.00 2.75 5.1644,433,3252,481,974
12-12-201951.7553.5051.5053.25 1.50 2.9016,497,771869,390
11-12-201952.2552.5051.2551.75 -0.75 -1.4314,615,919756,306
10-12-201952.5053.0052.2552.50 0.00 0.008,999,993472,976
09-12-201952.5053.0052.2552.50 0.00 0.008,999,993472,976
06-12-201953.2553.7552.5052.50 0.00 0.008,049,681426,480
05-12-201952.5053.0051.7552.50 -0.50 -0.9419,223,1731,004,730
04-12-201952.5053.0051.7552.50 -0.50 -0.9419,223,1731,004,730
03-12-201953.0053.5052.7553.00 -0.50 -0.9310,846,904576,989
02-12-201953.5054.5053.2553.50 -0.25 -0.4715,068,341808,821
29-11-201954.5054.5053.2553.75 -1.00 -1.8318,037,272970,334
28-11-201954.7555.2554.2554.75 -0.25 -0.4510,633,960581,511
27-11-201954.7555.2554.5055.00 0.50 0.9210,848,314596,026
26-11-201954.5055.7554.2554.50 0.50 0.9333,100,9551,819,463
25-11-201953.5054.5053.0054.00 1.00 1.8914,551,650785,438
22-11-201952.0053.7552.0053.00 1.25 2.4219,504,4251,031,581
21-11-201952.2552.2551.0051.75 -0.25 -0.4814,123,904729,231
20-11-201952.5052.7552.0052.00 -1.00 -1.899,291,012486,044
19-11-201953.0053.2552.5053.00 -0.25 -0.476,531,816345,432
18-11-201952.7554.2552.5053.25 1.00 1.9112,826,624686,626
15-11-201953.5053.5052.0052.25 -1.00 -1.8816,649,233872,177
14-11-201954.5054.7553.2553.25 -1.00 -1.8419,121,0501,027,057
13-11-201954.7554.7553.7554.25 -0.50 -0.9113,743,544744,226
12-11-201954.2555.2554.0054.75 0.75 1.3912,078,976660,641
11-11-201955.0055.2553.5054.00 -1.50 -2.7026,414,6721,433,128
08-11-201956.2556.2554.7555.50 -0.75 -1.3328,517,1651,582,002
07-11-201953.2556.7553.2556.25 2.75 5.1446,587,2352,586,925
06-11-201953.7554.5053.5053.50 -0.25 -0.4712,015,855648,043
05-11-201954.0055.0053.0053.75 0.00 0.0022,762,1091,224,669
04-11-201951.7553.7551.5053.75 2.75 5.3929,062,9721,544,159
01-11-201950.7551.5050.5051.00 0.00 0.007,870,494401,698
31-10-201951.2551.5050.5051.00 0.50 0.9913,716,967700,124
30-10-201949.5050.7549.5050.50 1.50 3.0613,392,288672,035
29-10-201949.5050.0048.7549.00 -0.25 -0.5110,330,830509,663
28-10-201949.0050.0048.5049.25 0.25 0.5110,444,322516,134
25-10-201950.0050.2548.5049.00 -1.00 -2.0017,064,361838,971
24-10-201951.0051.5050.0050.00 -0.75 -1.4813,158,624664,989
23-10-201950.5050.7550.2550.75 0.50 1.008,387,705424,422
22-10-201950.5050.7550.2550.75 0.50 1.008,387,705424,422
21-10-201950.0051.0050.0050.25 0.25 0.508,956,807451,757
18-10-201949.5050.2549.2550.00 0.50 1.0114,625,464729,541
17-10-201950.2550.5049.0049.50 -0.75 -1.4931,376,8881,551,304
16-10-201951.7552.0050.0050.25 -1.50 -2.9036,958,1271,874,527
15-10-201952.7553.0051.7551.75 -1.00 -1.9015,252,514795,088
11-10-201952.2552.7551.7552.75 0.50 0.9618,642,081975,023
10-10-201952.0052.5052.0052.25 0.00 0.005,722,585299,052
09-10-201951.7552.5051.5052.25 0.50 0.979,602,935500,139
08-10-201952.5052.7551.5051.75 -0.25 -0.489,867,603513,950
07-10-201952.0052.7551.7552.00 0.50 0.9710,664,594557,120
04-10-201952.0052.0051.5051.50 -0.25 -0.489,621,930497,325
03-10-201951.5052.2551.5051.75 -0.50 -0.9611,627,899602,498
02-10-201952.5052.7552.0052.25 -0.75 -1.4215,995,548836,560
01-10-201953.2553.2552.5053.00 -0.75 -1.4010,879,309575,178
30-09-201954.0054.2553.2553.75 -0.50 -0.928,484,294455,354
27-09-201954.0054.5053.5054.25 0.25 0.468,198,283442,729
26-09-201954.0054.2553.7554.00 0.50 0.9311,367,743614,256
25-09-201953.5054.0053.2553.50 -0.50 -0.9310,260,587550,504
24-09-201954.2554.5053.7554.00 0.00 0.0010,791,286583,469
23-09-201953.5054.7553.0054.00 0.50 0.9319,491,8531,057,275
20-09-201953.0053.7552.5053.50 0.75 1.4227,791,0121,475,956
19-09-201954.2554.2552.2552.75 -1.00 -1.8633,882,5631,791,960
18-09-201957.0057.0053.2553.75 -4.50 -7.7382,191,4854,516,712
17-09-201957.0058.5056.7558.25 1.25 2.1943,441,0532,514,513
16-09-201956.7557.0055.7557.00 2.25 4.1154,614,6703,080,139
13-09-201954.5055.0054.0054.75 0.50 0.9214,929,108814,671
12-09-201955.5055.5054.0054.25 -1.00 -1.8136,738,0802,018,608
11-09-201953.5055.2553.2555.25 1.75 3.2733,768,9301,833,180
10-09-201952.7554.0052.7553.50 1.00 1.9031,339,9411,677,800
09-09-201953.0053.0052.5052.50 -0.25 -0.476,690,657352,455
06-09-201953.0053.2552.2552.75 0.00 0.009,846,285519,437
05-09-201953.0053.7552.2552.75 0.50 0.9623,016,6781,218,861
04-09-201951.5052.2551.2552.25 0.75 1.4613,837,567716,556
03-09-201952.5052.7551.5051.50 -1.00 -1.9015,589,155808,963
02-09-201952.7553.0052.2552.50 -0.75 -1.4111,844,006623,729
30-08-201953.0053.5052.5053.25 0.00 0.0019,710,5811,045,461
29-08-201951.7553.5051.5053.25 2.00 3.9030,831,6271,626,906
28-08-201951.5051.7551.0051.25 0.00 0.0017,007,358874,797
27-08-201952.0052.2551.2551.25 -0.25 -0.4922,979,7861,185,930
26-08-201951.5051.7551.0051.50 -1.25 -2.3723,206,0521,191,215
23-08-201952.5053.0052.2552.75 0.75 1.4411,963,796629,576
22-08-201953.0053.2552.0052.00 -1.25 -2.3518,679,793983,942
21-08-201953.2554.0052.7553.25 0.50 0.9513,118,686703,207
20-08-201954.7555.0052.7552.75 -1.50 -2.7622,373,5131,199,980
19-08-201953.0054.5053.0054.25 1.75 3.3325,101,2261,353,843
16-08-201952.2552.7551.7552.50 0.25 0.4817,789,256928,953
15-08-201952.0052.5051.2552.25 -0.25 -0.4827,298,8721,417,118
14-08-201952.5054.0052.0052.50 1.00 1.9436,498,9001,937,765
13-08-201953.0053.5051.0051.50 -1.50 -2.8343,744,1452,295,127
09-08-201954.0054.5053.0053.00 -0.50 -0.9328,035,3291,506,874
08-08-201954.5054.7553.2553.50 -1.75 -3.1744,826,1932,410,196
07-08-201956.5056.7555.2555.25 -1.25 -2.2135,804,9112,007,750
06-08-201956.7557.2556.0056.50 -1.00 -1.7436,633,7652,075,114
05-08-201957.5058.2557.5057.50 -0.25 -0.4324,093,4501,390,975
02-08-201959.5059.7557.5057.75 -2.50 -4.1577,699,7294,519,614
01-08-201960.2560.7560.0060.25 -0.25 -0.4110,394,555626,773
31-07-201960.5061.0060.2560.50 0.00 0.0015,505,288940,306
30-07-201961.2561.5060.5060.50 -0.50 -0.8212,973,413789,407
26-07-201961.7562.0061.0061.00 -0.50 -0.8114,232,155872,713
25-07-201961.5062.0061.2561.50 0.25 0.419,311,611574,789
24-07-201961.7561.7561.0061.25 -0.25 -0.4113,873,604851,773
23-07-201962.0062.2561.5061.50 -0.25 -0.4015,106,698933,370
22-07-201961.5062.0061.5061.75 0.00 0.0012,943,819799,366
19-07-201962.0062.2561.5061.75 0.25 0.4114,426,861892,570
18-07-201961.5062.2561.5061.50 -0.25 -0.4012,823,246792,551
17-07-201962.0062.2561.5061.75 -1.25 -1.9823,148,6421,430,221
15-07-201963.0064.0062.7563.00 0.25 0.4020,935,3901,326,586
12-07-201962.0063.0062.0062.75 0.75 1.2125,905,4431,618,532
11-07-201962.5062.7561.7562.00 0.00 0.0018,452,9001,147,335
10-07-201961.0062.5061.0062.00 0.50 0.8128,102,6631,732,157
09-07-201961.5062.0061.0061.50 0.00 0.0018,830,6351,159,093
08-07-201962.5062.7561.2561.50 -1.25 -1.9931,277,3001,932,968
05-07-201963.2563.2562.5062.75 -0.25 -0.4019,074,6661,198,507
04-07-201964.0064.2563.0063.00 -0.75 -1.1820,750,1741,315,889
03-07-201964.0064.2563.2563.75 -0.50 -0.7827,702,5721,763,718
02-07-201965.0065.5064.2564.25 -1.00 -1.5315,582,6331,009,287
01-07-201965.0065.7564.7565.25 1.25 1.9525,856,2061,689,241
28-06-201964.5065.0064.0064.00 -0.50 -0.7814,081,615907,203
27-06-201964.7565.0064.0064.50 0.00 0.0019,768,1061,273,778
26-06-201964.7565.0064.2564.50 -0.50 -0.7716,259,9761,049,699
25-06-201964.5065.2564.0065.00 0.50 0.7821,665,5941,401,523
24-06-201965.0065.2564.5064.50 -0.25 -0.3918,365,8511,188,663
21-06-201965.2565.7564.7564.75 0.00 0.0033,578,5702,185,455
20-06-201964.0065.0063.7564.75 1.25 1.9725,345,5741,633,333
19-06-201964.0064.2563.5063.50 0.00 0.0030,363,1771,936,973
18-06-201962.2563.7562.0063.50 1.25 2.0118,508,5441,166,650
17-06-201962.5062.7562.2562.25 0.00 0.006,234,636388,723
14-06-201962.7563.0062.2562.25 -0.75 -1.1915,206,873951,047
13-06-201962.0063.2561.5063.00 0.75 1.2030,196,1331,887,697
12-06-201962.5063.0062.0062.25 -0.75 -1.1913,906,132867,974
11-06-201963.0063.0062.0063.00 0.00 0.0018,184,0311,139,548

แสดง ราคาหุ้น “ PTTGC “ ย้อนหลัง บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3