-->

PTTGC 62 ( -0.25 -0.40% )

บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน)
Status : อัพเดท 18 กรกฏาคม 2562

ราคาหุ้น “ PTTGC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
10-06-201962.7563.5062.5063.00 1.25 2.0231,252,1451,971,444
07-06-201961.5062.0061.2561.75 0.75 1.2312,674,717780,970
06-06-201961.5061.5060.0061.00 -0.50 -0.8119,208,4471,168,350
05-06-201961.2562.0061.2561.50 0.75 1.2314,504,902894,373
04-06-201960.7561.2560.2560.75 0.00 0.0023,120,5761,404,940
31-05-201960.7561.5060.2560.75 -0.50 -0.8223,862,6881,449,581
30-05-201962.2562.5060.7561.25 -1.00 -1.6131,122,1781,912,947
29-05-201962.7562.7562.2562.25 -0.25 -0.4014,349,137895,849
28-05-201961.5063.2561.5062.50 2.00 3.3140,160,2122,512,115
27-05-201961.0061.5060.5060.50 -0.25 -0.4119,140,1581,165,478
24-05-201959.5061.0059.0060.75 0.75 1.2532,842,3651,972,832
23-05-201962.0062.2560.0060.00 -2.50 -4.0030,468,1511,857,619
22-05-201962.7563.2562.0062.50 -0.25 -0.4024,417,4631,528,367
21-05-201963.5064.0062.2562.75 -0.75 -1.1828,900,6101,823,156
17-05-201964.2564.7563.5063.50 -0.50 -0.7817,603,8411,125,153
16-05-201964.5065.0064.0064.00 -0.50 -0.7818,930,8951,216,667
15-05-201965.5065.7564.5064.50 -0.50 -0.7717,445,7831,133,304
14-05-201964.5065.2564.5065.00 0.00 0.0023,449,6711,521,321
13-05-201966.2566.5065.0065.00 -1.75 -2.6235,750,1942,338,900
10-05-201967.0067.5066.0066.75 0.25 0.3823,249,5141,555,144
09-05-201967.2567.7566.5066.50 -0.75 -1.1219,671,4661,319,120
08-05-201967.5067.7567.0067.25 -0.50 -0.7418,892,6791,273,197
07-05-201968.0068.5067.7567.75 -1.00 -1.4520,137,3411,371,693
06-05-201968.5069.0068.2568.75 0.00 0.0015,473,2601,061,147
03-05-201968.5069.0068.2568.75 0.00 0.0015,473,2601,061,147
02-05-201968.7569.5068.7568.75 0.00 0.0012,843,371885,950
30-04-201968.5069.0068.2568.75 0.25 0.3621,988,9011,510,290
29-04-201968.5068.7568.0068.50 -0.25 -0.3617,828,8041,217,121
26-04-201969.5070.0068.7568.75 -0.75 -1.0826,734,1411,853,488
25-04-201969.7570.2569.5069.50 -0.25 -0.3620,720,4601,446,790
24-04-201970.7571.0069.7569.75 -1.00 -1.4131,542,5002,209,319
23-04-201971.5072.0070.5070.75 -0.50 -0.7021,945,6021,562,584
22-04-201970.7572.5070.7571.25 0.50 0.7137,959,7472,721,769
19-04-201969.5070.7569.5070.75 1.25 1.8021,315,3191,497,364
18-04-201970.0070.2569.5069.50 -0.75 -1.0716,340,6011,140,304
17-04-201970.0070.5069.5070.25 -0.25 -0.3531,554,1482,211,882
12-04-201971.0071.2569.7570.50 -0.50 -0.7015,795,5971,111,049
11-04-201971.0071.2570.2571.00 0.25 0.3515,533,6991,100,524
10-04-201970.5071.2570.2570.75 0.50 0.7122,579,0171,598,072
09-04-201969.2570.2569.2570.25 1.25 1.8130,099,2092,105,050
05-04-201969.0069.2568.7569.00 0.25 0.365,964,431411,425
04-04-201969.2569.5068.5068.75 -0.50 -0.7214,318,543987,241
03-04-201968.5069.5068.2569.25 1.25 1.8435,639,6982,458,326
02-04-201967.7568.2567.5068.00 0.50 0.7417,509,8841,189,151
01-04-201967.7568.0067.2567.50 0.25 0.3712,956,194876,658
29-03-201967.5068.0067.2567.25 0.00 0.0013,330,892899,948
28-03-201967.2567.7567.0067.25 -0.25 -0.3718,410,2011,240,206
27-03-201968.0068.0067.2567.50 -0.25 -0.3717,554,0561,186,769
26-03-201967.7568.0067.2567.75 0.25 0.3716,302,2631,102,370
25-03-201967.7568.2567.0067.50 -1.25 -1.8224,406,8091,650,250
22-03-201968.0069.0067.7568.75 1.00 1.4829,743,1432,036,211
21-03-201967.2568.2567.2567.75 0.75 1.1221,394,4731,448,889
20-03-201967.7568.0067.0067.00 -1.00 -1.4733,822,8322,280,843
19-03-201967.7568.2567.2568.00 0.50 0.7419,948,4061,351,843
18-03-201967.5067.7566.7567.50 0.25 0.3717,564,6391,182,226
15-03-201967.5067.7567.0067.25 -0.25 -0.3718,676,8401,256,732
14-03-201968.0068.0067.2567.50 -0.25 -0.3723,184,1211,568,027
13-03-201967.0067.7566.2567.75 0.25 0.3750,915,9513,403,503
12-03-201968.0068.2567.5067.50 -0.25 -0.3716,027,2361,085,951
11-03-201968.2568.7567.5067.75 -0.50 -0.7317,819,1601,211,134
08-03-201969.0069.2567.7568.25 -1.00 -1.4420,692,1531,416,532
07-03-201968.2569.5068.2569.25 0.75 1.0918,163,7651,252,440
06-03-201969.2569.5068.5068.50 -0.50 -0.7222,287,9781,535,990
05-03-201968.7569.5068.5069.00 -2.25 -3.1625,432,8561,754,350
04-03-201971.2571.7570.5071.25 -0.25 -0.3527,937,7931,989,672
01-03-201972.2572.5071.5071.50 -0.50 -0.6917,306,0061,243,466
28-02-201972.5072.7572.0072.00 -0.75 -1.0323,496,7361,696,472
27-02-201972.2573.0072.0072.75 -0.50 -0.6833,895,0042,455,611
26-02-201973.7574.0072.7573.25 -1.00 -1.3532,826,8742,408,026
25-02-201973.2574.7573.0074.25 1.75 2.4140,790,0843,015,255
22-02-201970.7573.0070.7572.50 1.50 2.1137,166,4322,673,127
21-02-201971.7572.0070.7571.00 -0.75 -1.0527,280,6481,943,598
20-02-201970.0072.0070.0071.75 2.50 3.6158,613,8374,170,684
18-02-201969.2569.7569.0069.25 0.50 0.7316,934,1791,174,136
15-02-201969.0069.2568.5068.75 -0.50 -0.7211,421,258786,351
14-02-201969.5069.7568.7569.25 0.00 0.0015,335,6151,061,972
13-02-201968.0069.5067.7569.25 1.75 2.5931,131,7212,145,450
12-02-201968.0068.2567.0067.50 -0.25 -0.3724,168,5321,634,751
11-02-201968.0068.7567.7567.75 -0.75 -1.0915,187,5561,033,966
08-02-201968.0068.7567.7568.50 -0.50 -0.7212,469,070851,595
07-02-201969.0069.5068.5069.00 0.00 0.0010,039,508693,005
06-02-201969.0069.5068.7569.00 0.00 0.0010,211,010706,117
05-02-201969.2569.5068.7569.00 -0.25 -0.367,062,022487,754
04-02-201969.7570.2569.2569.25 -0.25 -0.3615,404,8521,074,451
01-02-201968.0069.7567.7569.50 1.50 2.2129,103,5962,005,801
31-01-201968.2569.0068.0068.00 0.50 0.7433,343,2902,280,025
30-01-201966.7567.5066.5067.50 0.50 0.7520,170,0411,353,495
29-01-201967.2567.2566.0067.00 0.50 0.7527,674,9351,846,327
28-01-201967.0067.5066.2566.50 -0.50 -0.7531,218,6292,087,295
25-01-201967.5067.7565.5067.00 -2.00 -2.9069,547,7384,634,856
24-01-201970.0070.2568.5069.00 -1.50 -2.1336,161,4522,507,457
23-01-201971.5071.5070.2570.50 -1.00 -1.4029,648,5342,096,727
22-01-201970.7571.5070.5071.50 0.25 0.359,831,177699,678
21-01-201969.5071.5069.2571.25 2.25 3.2620,087,1641,422,876
18-01-201968.0068.5067.7568.00 0.50 0.744,795,644327,379
17-01-201967.7568.2567.0067.50 -0.50 -0.7428,974,8801,956,515
16-01-201967.7568.7567.5068.00 0.50 0.7417,637,2051,201,157
15-01-201968.0068.2567.2567.50 0.00 0.0013,983,307948,086
14-01-201970.0070.2567.5067.50 -3.25 -4.5928,378,2801,942,428
11-01-201971.5071.7570.5070.75 -0.75 -1.0512,506,453885,826
10-01-201971.0071.7571.0071.50 0.25 0.358,133,176580,005
09-01-201972.2572.7571.2571.50 -0.25 -0.3513,162,016945,955
08-01-201972.0072.2571.5071.75 -0.25 -0.3511,953,090859,499
07-01-201971.7572.7571.2572.00 2.00 2.8622,946,8371,654,596
04-01-201969.0070.5067.7570.00 1.00 1.4527,572,0241,908,142
03-01-201970.7571.2568.2569.00 -1.75 -2.4723,020,8371,603,209
02-01-201971.2572.0070.5070.75 -0.50 -0.7010,929,049777,547
28-12-201871.7571.7570.0071.25 -0.50 -0.7020,703,7221,467,056
27-12-201873.0074.0071.5071.75 0.50 0.7015,171,3631,103,915
26-12-201871.5071.7570.2571.25 -0.25 -0.358,232,989585,827
25-12-201872.0072.0071.0071.50 -1.50 -2.055,438,379389,158
24-12-201873.5073.7572.7573.00 -1.00 -1.358,416,996617,076
21-12-201872.0074.2571.7574.00 2.00 2.7819,745,4471,451,799
20-12-201871.7572.7571.5072.00 0.00 0.0016,131,4321,164,207
19-12-201872.0072.5071.0072.00 -0.50 -0.6923,129,1741,659,238
18-12-201875.0075.2572.5072.50 -3.50 -4.6126,100,4111,917,199
17-12-201876.0076.7575.5076.00 0.25 0.336,671,700507,509
14-12-201876.5076.7575.0075.75 -0.75 -0.9812,685,327962,697
13-12-201878.5079.0076.5076.50 -1.75 -2.2414,664,6821,138,663
12-12-201879.2579.2578.2578.25 -0.25 -0.325,972,078469,677
11-12-201879.7580.0078.0078.50 -0.75 -0.9519,195,3911,517,597
07-12-201879.5079.7579.0079.25 -0.50 -0.638,687,581689,621
06-12-201879.2579.7578.7579.75 -1.25 -1.5420,081,1631,593,203
04-12-201880.5081.2580.2581.00 0.00 0.0015,005,3051,212,691
03-12-201879.5081.5079.5081.00 2.50 3.1824,074,2921,939,718
30-11-201878.5079.0077.7578.50 0.00 0.0012,777,7601,002,558
29-11-201878.7579.5078.2578.50 0.25 0.3211,494,547907,020
28-11-201877.5078.7577.5078.25 1.00 1.299,474,294741,608
27-11-201876.7577.5076.5077.25 0.75 0.9811,456,086882,164
26-11-201877.5077.7576.0076.50 -1.50 -1.9215,786,2841,209,838
23-11-201876.2578.2575.2578.00 1.75 2.3013,047,9581,002,856
22-11-201877.0077.2576.0076.25 -0.75 -0.977,728,636591,994
21-11-201876.0077.0075.2577.00 0.50 0.6517,882,4621,360,356
20-11-201877.2578.2576.5076.50 -1.25 -1.6110,025,178774,254
19-11-201876.5077.7576.2577.75 0.75 0.977,713,417594,800
16-11-201877.0077.7576.5077.00 0.25 0.338,945,575689,037
15-11-201876.2577.7576.2576.75 0.50 0.6611,985,890923,588
14-11-201878.0078.0076.0076.25 -2.75 -3.4822,409,8351,722,180
13-11-201877.2579.0077.0079.00 0.25 0.3212,950,5021,012,031
12-11-201879.0079.2578.5078.75 -0.25 -0.327,238,262571,149
09-11-201879.5080.0078.2579.00 -1.00 -1.2514,021,8621,110,457
08-11-201879.5080.2579.0080.00 1.50 1.9126,243,4102,094,127
07-11-201878.2578.5077.5078.50 1.00 1.2919,883,3851,552,061
06-11-201877.7578.7577.5077.50 0.25 0.3214,861,5801,160,192
05-11-201877.0077.5076.5077.25 -0.50 -0.648,468,507652,100
02-11-201877.5078.0077.2577.75 1.00 1.3011,732,602910,231
01-11-201877.2578.2576.5076.75 -0.50 -0.6516,542,1561,279,777
31-10-201876.0077.5075.5077.25 2.25 3.0015,316,1821,176,495
30-10-201875.5076.2574.7575.00 -0.50 -0.6611,722,561884,791
29-10-201875.0076.2574.7575.50 0.75 1.009,819,422743,080
26-10-201875.5075.7574.2574.75 -1.25 -1.6415,807,3431,184,191
25-10-201872.2576.0071.7576.00 1.75 2.3637,255,0992,739,851
24-10-201875.7575.7573.7574.25 -2.75 -3.5724,549,9491,835,066
22-10-201876.7577.5076.2577.00 0.50 0.6510,559,552813,060

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