PTTGC 64 ( 0.00 0.00% )

บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน)
Status : อัพเดท 13 มกราคม 2564

ราคาหุ้น PTTGC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-01-202165.0065.2564.0064.25 0.00 0.0032,447,9622,100,051
12-01-202162.7564.5062.5064.25 2.00 3.2145,232,1402,887,593
11-01-202162.5063.5061.7562.25 0.25 0.4026,294,4131,645,208
08-01-202162.5063.5061.7562.00 -0.25 -0.4033,972,8292,122,858
07-01-202161.7562.2561.0062.25 2.00 3.3224,042,6911,482,576
06-01-202161.2562.5059.7560.25 0.50 0.8446,776,3652,866,697
05-01-202159.2560.2558.7559.75 0.00 0.0022,282,6771,328,241
04-01-202157.0060.0057.0059.75 1.25 2.1424,272,2821,433,654
30-12-202060.2560.2558.2558.50 -1.25 -2.0914,940,603880,636
29-12-202058.0059.7557.7559.75 1.75 3.0216,345,874962,273
28-12-202060.2560.7558.0058.00 -1.75 -2.9316,764,064990,487
25-12-202059.0060.2558.5059.75 1.25 2.1426,752,9761,593,298
24-12-202057.2558.5056.7558.50 1.75 3.0822,391,0521,296,616
23-12-202058.0058.7556.5056.75 -1.50 -2.5824,149,9001,384,648
22-12-202056.0059.0055.5058.25 2.25 4.0229,139,0501,672,201
21-12-202058.0059.0056.0056.00 -3.25 -5.4936,698,6872,113,716
18-12-202059.0059.5058.0059.25 0.00 0.0027,522,5951,621,295
17-12-202059.5060.0058.2559.25 0.00 0.0026,319,9491,558,009
16-12-202060.2560.5058.7559.25 -0.25 -0.4246,339,6632,764,009
15-12-202057.5059.5056.5059.50 1.75 3.0341,802,3032,419,978
14-12-202059.2559.5057.2557.75 -2.00 -3.3533,746,3971,961,867
11-12-202060.5060.7559.0059.75 -0.50 -0.8330,023,8521,795,454
10-12-202060.5060.7559.0059.75 -0.50 -0.8330,023,8521,795,454
09-12-202060.5060.7559.0059.75 -0.50 -0.8330,023,8521,795,454
08-12-202058.0061.0057.7560.25 1.25 2.1249,086,5742,930,287
04-12-202058.5059.2558.2559.00 0.75 1.2921,848,7211,285,756
03-12-202057.0058.5056.7558.25 1.50 2.6421,728,3131,257,004
02-12-202057.0057.7556.2556.75 -0.75 -1.3022,452,0281,279,780
01-12-202057.5057.7557.0057.50 0.25 0.4432,994,2471,895,079
30-11-202057.7559.0056.7557.25 -1.75 -2.9750,450,5062,900,000
27-11-202059.0059.2558.5059.00 -0.25 -0.4217,771,8911,046,389
26-11-202059.0059.5058.5059.25 0.25 0.4224,897,8321,471,028
25-11-202058.0059.0057.2559.00 2.75 4.8942,405,8942,470,950
24-11-202057.7558.5055.7556.25 -0.50 -0.8835,361,3292,012,684
23-11-202055.0057.0054.7556.75 2.25 4.1332,641,6941,840,817
20-11-202053.5054.5053.2554.50 0.75 1.4020,721,8501,119,920
19-11-202051.7554.0051.5053.75 2.00 3.8658,510,8303,107,039
18-11-202050.5051.7549.5051.75 1.25 2.4818,793,945957,693
17-11-202051.5052.0050.0050.50 0.25 0.5024,915,2251,267,556
16-11-202051.2551.5050.0050.25 -0.50 -0.9919,984,2871,014,192
13-11-202049.7551.2549.5050.75 0.25 0.5026,599,1761,348,910
12-11-202049.7550.7549.5050.50 0.50 1.0029,398,6101,475,324
11-11-202050.2551.0048.7550.00 0.75 1.5237,915,2371,887,928
10-11-202048.2549.7547.5049.25 3.00 6.4953,215,9422,589,606
09-11-202046.2547.2545.5046.25 1.75 3.9335,900,1611,664,909
06-11-202044.0045.2543.5044.50 0.25 0.5631,700,0421,408,756
05-11-202043.2544.2543.0044.25 2.50 5.9942,739,0981,872,563
04-11-202041.7542.5041.0041.75 0.00 0.0020,135,527840,445
03-11-202040.0042.7540.0041.75 2.75 7.0532,181,9331,337,497
02-11-202039.7540.0039.0039.00 -1.00 -2.5012,373,016485,908
30-10-202040.2540.2539.0040.00 -0.25 -0.6214,034,186557,455
29-10-202040.0041.2539.5040.25 -0.25 -0.6211,650,996467,877
28-10-202041.0041.2540.2540.50 0.00 0.0013,891,499566,819
27-10-202039.7540.7539.5040.50 0.25 0.6212,757,228511,580
26-10-202040.5040.7539.7540.25 -0.25 -0.627,148,806288,051
22-10-202040.0041.2539.5040.50 0.50 1.2514,148,561572,927
21-10-202040.0040.2539.5040.00 0.50 1.279,858,309393,582
20-10-202040.5040.5039.0039.50 -0.75 -1.8614,684,637581,457
19-10-202041.0041.2539.5040.25 -1.00 -2.4216,752,774673,144
16-10-202042.0042.2540.7541.25 -0.50 -1.2014,413,982598,501
15-10-202040.5043.2540.5041.75 1.00 2.4529,913,9841,265,424
14-10-202041.5041.7540.0040.75 -0.75 -1.8114,201,301576,518
12-10-202041.0042.0041.0041.50 0.50 1.2210,332,126428,584
09-10-202041.7541.7540.7541.00 -0.50 -1.207,202,450296,534
08-10-202041.7542.2540.7541.50 0.00 0.0018,827,560781,563
07-10-202041.0042.0040.5041.50 0.00 0.0014,285,498590,037
06-10-202040.0042.0040.0041.50 2.25 5.7330,710,7141,263,183
05-10-202039.2540.0039.0039.25 0.00 0.009,550,802376,009
02-10-202039.5039.7538.7539.25 -0.75 -1.8810,504,549412,375
01-10-202039.5040.0038.5040.00 0.75 1.9111,871,350469,329
30-09-202039.2540.0039.0039.25 0.00 0.0014,746,643583,529
29-09-202040.0040.2538.5039.25 -0.75 -1.889,220,744362,170
28-09-202039.7540.0039.5040.00 0.50 1.279,631,799383,976
25-09-202040.2540.7539.0039.50 -0.25 -0.6311,976,683474,881
24-09-202037.7540.2537.2539.75 1.25 3.2525,381,122997,415
23-09-202040.2540.2538.2538.50 -2.00 -4.9429,059,7081,135,289
22-09-202041.0041.2540.0040.50 -1.00 -2.4114,240,617578,108
21-09-202043.2543.2541.0041.50 -1.50 -3.4914,536,548608,957
18-09-202043.0043.7542.7543.00 0.25 0.589,558,757411,656
17-09-202043.0043.5042.7542.75 -0.75 -1.728,528,948366,240
16-09-202043.2543.7542.7543.50 0.25 0.5811,928,588514,985
15-09-202042.5043.5042.2543.25 0.75 1.7611,275,867484,084
14-09-202043.0043.2542.2542.50 -0.50 -1.1612,296,947526,110
11-09-202043.7543.7542.7543.00 -0.50 -1.1511,401,497492,930
10-09-202044.2544.5043.2543.50 -0.50 -1.1413,023,674568,426
09-09-202043.0044.2542.7544.00 0.00 0.0023,294,2791,010,327
08-09-202044.7544.7544.0044.00 -1.25 -2.7611,950,279529,291
03-09-202046.5046.5045.0045.25 -1.00 -2.1612,763,146580,736
02-09-202046.0046.7545.0046.25 0.50 1.0918,513,743846,990
01-09-202046.0046.5045.5045.75 -0.50 -1.0816,683,365765,750
31-08-202047.2547.5046.2546.25 -0.75 -1.6011,980,913559,140
28-08-202047.7548.5046.5047.00 -0.50 -1.0519,333,618912,991
27-08-202048.0048.2547.5047.50 -1.00 -2.0617,557,429839,371
26-08-202049.0049.2548.0048.50 -0.25 -0.518,767,109425,110
25-08-202049.7550.0048.5048.75 -0.50 -1.0216,396,417808,839
24-08-202047.7549.7547.5049.25 2.00 4.2315,865,876774,683
21-08-202048.0048.2547.0047.25 -0.25 -0.538,705,275414,182
20-08-202048.2548.7547.0047.50 -1.50 -3.0620,380,712973,590
19-08-202050.0050.2548.5049.00 -1.00 -2.0012,645,697624,518
18-08-202049.7550.2549.2550.00 0.00 0.008,646,180430,086
17-08-202049.5050.0049.0050.00 0.75 1.5211,173,026552,753
14-08-202050.5051.0049.2549.25 -1.25 -2.4815,020,115748,974
13-08-202050.0051.0049.7550.50 1.25 2.5413,633,114689,312
11-08-202050.7551.0049.0049.25 -0.75 -1.5015,710,845784,567
10-08-202049.7550.5049.7550.00 0.50 1.0110,250,217513,536
07-08-202051.0051.0049.2549.50 -1.75 -3.4121,742,8341,090,609
06-08-202049.5051.5049.5051.25 2.25 4.5950,941,8272,582,250
05-08-202047.7549.7547.5049.00 1.75 3.7037,431,3771,833,802
04-08-202047.5048.0047.0047.25 0.50 1.0718,187,135862,098
03-08-202046.7547.5046.0046.75 -0.25 -0.5312,642,536589,165
31-07-202045.5047.5045.0047.00 1.25 2.7329,153,2341,356,508
30-07-202047.2547.7545.0045.75 -1.25 -2.6620,849,082962,042
29-07-202048.2548.5046.7547.00 -1.50 -3.0920,072,516953,464
24-07-202049.2549.5048.5048.50 -1.50 -3.0014,217,867694,091
23-07-202050.0050.2549.0050.00 0.00 0.0014,209,496706,842
22-07-202051.0051.0049.7550.00 -0.50 -0.9931,975,3471,616,648
21-07-202048.5050.5048.5050.50 2.75 5.7646,147,2562,299,473
20-07-202047.2548.0047.2547.75 0.50 1.0611,376,994541,212
17-07-202047.2547.5046.7547.25 0.25 0.536,790,389320,280
16-07-202047.5048.0046.0047.00 -0.50 -1.0516,575,032780,361
15-07-202047.2548.0046.5047.50 1.25 2.7019,418,986917,006
14-07-202045.5046.5044.5046.25 0.00 0.0016,571,338753,696
13-07-202046.5047.2545.7546.25 0.25 0.5415,253,381709,281
10-07-202047.2547.5045.2546.00 -1.75 -3.6625,509,7971,181,559
09-07-202048.0048.5047.0047.75 -0.25 -0.5217,820,196849,424
08-07-202049.2550.0047.7548.00 -1.25 -2.5417,180,981842,178
07-07-202050.5050.7549.2549.25 0.25 0.5129,895,0331,497,100
03-07-202048.5049.0048.2549.00 0.50 1.0323,131,3971,126,392
03-07-202048.5049.0048.2549.00 0.50 1.0323,131,3971,126,392
02-07-202048.0048.7547.5048.50 1.00 2.1127,097,2141,305,127
02-07-202048.0048.7547.5048.50 1.00 2.1127,097,2141,305,127
01-07-202047.0047.5045.7547.50 1.25 2.7018,195,170849,973
01-07-202047.0047.5045.7547.50 1.25 2.7018,195,170849,973
30-06-202046.0047.0045.5046.25 1.25 2.7818,457,150856,988
29-06-202045.0045.2544.0045.00 -0.25 -0.5513,207,195589,053
26-06-202045.7546.0044.5045.25 -0.25 -0.5511,729,891531,068
25-06-202044.0045.7544.0045.50 -0.25 -0.5515,904,044713,296
24-06-202047.7548.0045.7545.75 -1.75 -3.6822,583,0431,061,177
23-06-202047.7548.2547.2547.50 0.25 0.5313,784,509657,608
22-06-202047.0047.5046.7547.25 0.50 1.0710,487,373494,243
19-06-202047.7547.7546.7546.75 -0.25 -0.5321,245,700999,595
18-06-202045.5047.5045.5047.00 0.50 1.0816,923,375789,820
17-06-202045.2547.0045.0046.50 1.00 2.2028,459,0801,316,964
17-06-202045.2547.0045.0046.50 1.00 2.2028,459,0801,316,964
16-06-202044.7546.2544.2545.50 2.50 5.8152,168,3792,365,165
15-06-202044.5044.5042.0043.00 -2.50 -5.4940,641,6871,762,874
12-06-202044.5046.2543.5045.50 -1.25 -2.6749,156,3402,197,940
11-06-202048.0048.7545.5046.75 -2.25 -4.5937,224,1331,749,537
10-06-202048.7549.7547.2549.00 0.25 0.5128,050,7011,364,290
09-06-202050.7551.2547.7548.75 -2.50 -4.8839,314,4401,951,167
08-06-202052.2553.2551.0051.25 0.25 0.4946,694,1192,426,334
05-06-202048.0052.2547.2551.00 3.25 6.8170,650,5373,521,737
04-06-202047.5048.0046.5047.75 1.25 2.6940,439,5041,916,923
03-06-202045.7546.7545.2546.50 1.00 2.2033,728,1571,555,718
02-06-202045.7546.7545.2546.50 1.00 2.2033,728,1571,555,718
01-06-202044.2545.7543.7545.50 2.50 5.8148,264,4422,166,323
29-05-202042.7543.0042.2543.00 0.00 0.0019,972,802855,013
28-05-202044.2544.5042.7543.00 -1.00 -2.2725,234,1551,090,774
27-05-202044.5044.7543.0044.00 -1.00 -2.2229,272,9421,281,542
26-05-202045.0045.5044.5045.00 1.00 2.2722,783,3351,027,197
25-05-202042.5044.0042.2544.00 1.00 2.3318,184,810786,176
22-05-202044.0044.2542.0043.00 -2.00 -4.4439,440,8961,694,620
21-05-202046.2546.5044.5045.00 -1.00 -2.1728,441,8281,288,764
20-05-202046.0046.2545.2546.00 0.00 0.0017,068,497781,799
19-05-202046.0046.5045.2546.00 1.75 3.9545,734,1232,098,980
18-05-202043.0044.7542.7544.25 2.50 5.9937,073,7161,621,774
15-05-202041.0042.2540.5041.75 1.50 3.7329,257,2071,210,111
14-05-202040.5040.7539.7540.25 -0.75 -1.8317,518,172704,517
13-05-202041.0041.7540.7541.00 -0.25 -0.6121,358,299880,529
12-05-202040.2541.7540.2541.25 0.75 1.8528,524,0271,170,233
11-05-202039.5041.7539.0040.50 2.00 5.1975,757,4483,050,346
08-05-202037.5038.7537.0038.50 1.50 4.0536,705,9991,390,551
07-05-202037.5037.7536.5037.00 -0.75 -1.9921,992,114816,589
05-05-202037.2537.7536.7537.75 0.00 0.0020,110,509752,511
30-04-202038.0038.7537.2537.75 0.75 2.0338,046,4761,441,613
29-04-202037.2537.7536.7537.00 0.25 0.6817,109,771637,141
28-04-202036.0037.0035.5036.75 0.50 1.3817,308,549627,915
27-04-202037.5037.5035.7536.25 -0.50 -1.3616,795,512615,557
24-04-202038.0038.5036.5036.75 -1.50 -3.9235,913,2601,345,784
23-04-202035.5038.2535.5038.25 3.25 9.2954,762,9792,019,871
22-04-202035.5035.7534.2535.00 -1.00 -2.7846,804,4611,641,847

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