-->
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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 18-07-2019 | 61.50 | 62.25 | 61.50 | 61.50 | -0.25 | -0.40 | 12,823,246 | 792,551 |
| 17-07-2019 | 62.00 | 62.25 | 61.50 | 61.75 | -1.25 | -1.98 | 23,148,642 | 1,430,221 |
| 15-07-2019 | 63.00 | 64.00 | 62.75 | 63.00 | 0.25 | 0.40 | 20,935,390 | 1,326,586 |
| 12-07-2019 | 62.00 | 63.00 | 62.00 | 62.75 | 0.75 | 1.21 | 25,905,443 | 1,618,532 |
| 11-07-2019 | 62.50 | 62.75 | 61.75 | 62.00 | 0.00 | 0.00 | 18,452,900 | 1,147,335 |
| 10-07-2019 | 61.00 | 62.50 | 61.00 | 62.00 | 0.50 | 0.81 | 28,102,663 | 1,732,157 |
| 09-07-2019 | 61.50 | 62.00 | 61.00 | 61.50 | 0.00 | 0.00 | 18,830,635 | 1,159,093 |
| 08-07-2019 | 62.50 | 62.75 | 61.25 | 61.50 | -1.25 | -1.99 | 31,277,300 | 1,932,968 |
| 05-07-2019 | 63.25 | 63.25 | 62.50 | 62.75 | -0.25 | -0.40 | 19,074,666 | 1,198,507 |
| 04-07-2019 | 64.00 | 64.25 | 63.00 | 63.00 | -0.75 | -1.18 | 20,750,174 | 1,315,889 |
| 03-07-2019 | 64.00 | 64.25 | 63.25 | 63.75 | -0.50 | -0.78 | 27,702,572 | 1,763,718 |
| 02-07-2019 | 65.00 | 65.50 | 64.25 | 64.25 | -1.00 | -1.53 | 15,582,633 | 1,009,287 |
| 01-07-2019 | 65.00 | 65.75 | 64.75 | 65.25 | 1.25 | 1.95 | 25,856,206 | 1,689,241 |
| 28-06-2019 | 64.50 | 65.00 | 64.00 | 64.00 | -0.50 | -0.78 | 14,081,615 | 907,203 |
| 27-06-2019 | 64.75 | 65.00 | 64.00 | 64.50 | 0.00 | 0.00 | 19,768,106 | 1,273,778 |
| 26-06-2019 | 64.75 | 65.00 | 64.25 | 64.50 | -0.50 | -0.77 | 16,259,976 | 1,049,699 |
| 25-06-2019 | 64.50 | 65.25 | 64.00 | 65.00 | 0.50 | 0.78 | 21,665,594 | 1,401,523 |
| 24-06-2019 | 65.00 | 65.25 | 64.50 | 64.50 | -0.25 | -0.39 | 18,365,851 | 1,188,663 |
| 21-06-2019 | 65.25 | 65.75 | 64.75 | 64.75 | 0.00 | 0.00 | 33,578,570 | 2,185,455 |
| 20-06-2019 | 64.00 | 65.00 | 63.75 | 64.75 | 1.25 | 1.97 | 25,345,574 | 1,633,333 |
| 19-06-2019 | 64.00 | 64.25 | 63.50 | 63.50 | 0.00 | 0.00 | 30,363,177 | 1,936,973 |
| 18-06-2019 | 62.25 | 63.75 | 62.00 | 63.50 | 1.25 | 2.01 | 18,508,544 | 1,166,650 |
| 17-06-2019 | 62.50 | 62.75 | 62.25 | 62.25 | 0.00 | 0.00 | 6,234,636 | 388,723 |
| 14-06-2019 | 62.75 | 63.00 | 62.25 | 62.25 | -0.75 | -1.19 | 15,206,873 | 951,047 |
| 13-06-2019 | 62.00 | 63.25 | 61.50 | 63.00 | 0.75 | 1.20 | 30,196,133 | 1,887,697 |
| 12-06-2019 | 62.50 | 63.00 | 62.00 | 62.25 | -0.75 | -1.19 | 13,906,132 | 867,974 |
| 11-06-2019 | 63.00 | 63.00 | 62.00 | 63.00 | 0.00 | 0.00 | 18,184,031 | 1,139,548 |
| 10-06-2019 | 62.75 | 63.50 | 62.50 | 63.00 | 1.25 | 2.02 | 31,252,145 | 1,971,444 |
| 07-06-2019 | 61.50 | 62.00 | 61.25 | 61.75 | 0.75 | 1.23 | 12,674,717 | 780,970 |
| 06-06-2019 | 61.50 | 61.50 | 60.00 | 61.00 | -0.50 | -0.81 | 19,208,447 | 1,168,350 |
| 05-06-2019 | 61.25 | 62.00 | 61.25 | 61.50 | 0.75 | 1.23 | 14,504,902 | 894,373 |
| 04-06-2019 | 60.75 | 61.25 | 60.25 | 60.75 | 0.00 | 0.00 | 23,120,576 | 1,404,940 |
| 31-05-2019 | 60.75 | 61.50 | 60.25 | 60.75 | -0.50 | -0.82 | 23,862,688 | 1,449,581 |
| 30-05-2019 | 62.25 | 62.50 | 60.75 | 61.25 | -1.00 | -1.61 | 31,122,178 | 1,912,947 |
| 29-05-2019 | 62.75 | 62.75 | 62.25 | 62.25 | -0.25 | -0.40 | 14,349,137 | 895,849 |
| 28-05-2019 | 61.50 | 63.25 | 61.50 | 62.50 | 2.00 | 3.31 | 40,160,212 | 2,512,115 |
| 27-05-2019 | 61.00 | 61.50 | 60.50 | 60.50 | -0.25 | -0.41 | 19,140,158 | 1,165,478 |
| 24-05-2019 | 59.50 | 61.00 | 59.00 | 60.75 | 0.75 | 1.25 | 32,842,365 | 1,972,832 |
| 23-05-2019 | 62.00 | 62.25 | 60.00 | 60.00 | -2.50 | -4.00 | 30,468,151 | 1,857,619 |
| 22-05-2019 | 62.75 | 63.25 | 62.00 | 62.50 | -0.25 | -0.40 | 24,417,463 | 1,528,367 |
| 21-05-2019 | 63.50 | 64.00 | 62.25 | 62.75 | -0.75 | -1.18 | 28,900,610 | 1,823,156 |
| 17-05-2019 | 64.25 | 64.75 | 63.50 | 63.50 | -0.50 | -0.78 | 17,603,841 | 1,125,153 |
| 16-05-2019 | 64.50 | 65.00 | 64.00 | 64.00 | -0.50 | -0.78 | 18,930,895 | 1,216,667 |
| 15-05-2019 | 65.50 | 65.75 | 64.50 | 64.50 | -0.50 | -0.77 | 17,445,783 | 1,133,304 |
| 14-05-2019 | 64.50 | 65.25 | 64.50 | 65.00 | 0.00 | 0.00 | 23,449,671 | 1,521,321 |
| 13-05-2019 | 66.25 | 66.50 | 65.00 | 65.00 | -1.75 | -2.62 | 35,750,194 | 2,338,900 |
| 10-05-2019 | 67.00 | 67.50 | 66.00 | 66.75 | 0.25 | 0.38 | 23,249,514 | 1,555,144 |
| 09-05-2019 | 67.25 | 67.75 | 66.50 | 66.50 | -0.75 | -1.12 | 19,671,466 | 1,319,120 |
| 08-05-2019 | 67.50 | 67.75 | 67.00 | 67.25 | -0.50 | -0.74 | 18,892,679 | 1,273,197 |
| 07-05-2019 | 68.00 | 68.50 | 67.75 | 67.75 | -1.00 | -1.45 | 20,137,341 | 1,371,693 |
| 06-05-2019 | 68.50 | 69.00 | 68.25 | 68.75 | 0.00 | 0.00 | 15,473,260 | 1,061,147 |
| 03-05-2019 | 68.50 | 69.00 | 68.25 | 68.75 | 0.00 | 0.00 | 15,473,260 | 1,061,147 |
| 02-05-2019 | 68.75 | 69.50 | 68.75 | 68.75 | 0.00 | 0.00 | 12,843,371 | 885,950 |
| 30-04-2019 | 68.50 | 69.00 | 68.25 | 68.75 | 0.25 | 0.36 | 21,988,901 | 1,510,290 |
| 29-04-2019 | 68.50 | 68.75 | 68.00 | 68.50 | -0.25 | -0.36 | 17,828,804 | 1,217,121 |
| 26-04-2019 | 69.50 | 70.00 | 68.75 | 68.75 | -0.75 | -1.08 | 26,734,141 | 1,853,488 |
| 25-04-2019 | 69.75 | 70.25 | 69.50 | 69.50 | -0.25 | -0.36 | 20,720,460 | 1,446,790 |
| 24-04-2019 | 70.75 | 71.00 | 69.75 | 69.75 | -1.00 | -1.41 | 31,542,500 | 2,209,319 |
| 23-04-2019 | 71.50 | 72.00 | 70.50 | 70.75 | -0.50 | -0.70 | 21,945,602 | 1,562,584 |
| 22-04-2019 | 70.75 | 72.50 | 70.75 | 71.25 | 0.50 | 0.71 | 37,959,747 | 2,721,769 |
| 19-04-2019 | 69.50 | 70.75 | 69.50 | 70.75 | 1.25 | 1.80 | 21,315,319 | 1,497,364 |
| 18-04-2019 | 70.00 | 70.25 | 69.50 | 69.50 | -0.75 | -1.07 | 16,340,601 | 1,140,304 |
| 17-04-2019 | 70.00 | 70.50 | 69.50 | 70.25 | -0.25 | -0.35 | 31,554,148 | 2,211,882 |
| 12-04-2019 | 71.00 | 71.25 | 69.75 | 70.50 | -0.50 | -0.70 | 15,795,597 | 1,111,049 |
| 11-04-2019 | 71.00 | 71.25 | 70.25 | 71.00 | 0.25 | 0.35 | 15,533,699 | 1,100,524 |
| 10-04-2019 | 70.50 | 71.25 | 70.25 | 70.75 | 0.50 | 0.71 | 22,579,017 | 1,598,072 |
| 09-04-2019 | 69.25 | 70.25 | 69.25 | 70.25 | 1.25 | 1.81 | 30,099,209 | 2,105,050 |
| 05-04-2019 | 69.00 | 69.25 | 68.75 | 69.00 | 0.25 | 0.36 | 5,964,431 | 411,425 |
| 04-04-2019 | 69.25 | 69.50 | 68.50 | 68.75 | -0.50 | -0.72 | 14,318,543 | 987,241 |
| 03-04-2019 | 68.50 | 69.50 | 68.25 | 69.25 | 1.25 | 1.84 | 35,639,698 | 2,458,326 |
| 02-04-2019 | 67.75 | 68.25 | 67.50 | 68.00 | 0.50 | 0.74 | 17,509,884 | 1,189,151 |
| 01-04-2019 | 67.75 | 68.00 | 67.25 | 67.50 | 0.25 | 0.37 | 12,956,194 | 876,658 |
| 29-03-2019 | 67.50 | 68.00 | 67.25 | 67.25 | 0.00 | 0.00 | 13,330,892 | 899,948 |
| 28-03-2019 | 67.25 | 67.75 | 67.00 | 67.25 | -0.25 | -0.37 | 18,410,201 | 1,240,206 |
| 27-03-2019 | 68.00 | 68.00 | 67.25 | 67.50 | -0.25 | -0.37 | 17,554,056 | 1,186,769 |
| 26-03-2019 | 67.75 | 68.00 | 67.25 | 67.75 | 0.25 | 0.37 | 16,302,263 | 1,102,370 |
| 25-03-2019 | 67.75 | 68.25 | 67.00 | 67.50 | -1.25 | -1.82 | 24,406,809 | 1,650,250 |
| 22-03-2019 | 68.00 | 69.00 | 67.75 | 68.75 | 1.00 | 1.48 | 29,743,143 | 2,036,211 |
| 21-03-2019 | 67.25 | 68.25 | 67.25 | 67.75 | 0.75 | 1.12 | 21,394,473 | 1,448,889 |
| 20-03-2019 | 67.75 | 68.00 | 67.00 | 67.00 | -1.00 | -1.47 | 33,822,832 | 2,280,843 |
| 19-03-2019 | 67.75 | 68.25 | 67.25 | 68.00 | 0.50 | 0.74 | 19,948,406 | 1,351,843 |
| 18-03-2019 | 67.50 | 67.75 | 66.75 | 67.50 | 0.25 | 0.37 | 17,564,639 | 1,182,226 |
| 15-03-2019 | 67.50 | 67.75 | 67.00 | 67.25 | -0.25 | -0.37 | 18,676,840 | 1,256,732 |
| 14-03-2019 | 68.00 | 68.00 | 67.25 | 67.50 | -0.25 | -0.37 | 23,184,121 | 1,568,027 |
| 13-03-2019 | 67.00 | 67.75 | 66.25 | 67.75 | 0.25 | 0.37 | 50,915,951 | 3,403,503 |
| 12-03-2019 | 68.00 | 68.25 | 67.50 | 67.50 | -0.25 | -0.37 | 16,027,236 | 1,085,951 |
| 11-03-2019 | 68.25 | 68.75 | 67.50 | 67.75 | -0.50 | -0.73 | 17,819,160 | 1,211,134 |
| 08-03-2019 | 69.00 | 69.25 | 67.75 | 68.25 | -1.00 | -1.44 | 20,692,153 | 1,416,532 |
| 07-03-2019 | 68.25 | 69.50 | 68.25 | 69.25 | 0.75 | 1.09 | 18,163,765 | 1,252,440 |
| 06-03-2019 | 69.25 | 69.50 | 68.50 | 68.50 | -0.50 | -0.72 | 22,287,978 | 1,535,990 |
| 05-03-2019 | 68.75 | 69.50 | 68.50 | 69.00 | -2.25 | -3.16 | 25,432,856 | 1,754,350 |
| 04-03-2019 | 71.25 | 71.75 | 70.50 | 71.25 | -0.25 | -0.35 | 27,937,793 | 1,989,672 |
| 01-03-2019 | 72.25 | 72.50 | 71.50 | 71.50 | -0.50 | -0.69 | 17,306,006 | 1,243,466 |
| 28-02-2019 | 72.50 | 72.75 | 72.00 | 72.00 | -0.75 | -1.03 | 23,496,736 | 1,696,472 |
| 27-02-2019 | 72.25 | 73.00 | 72.00 | 72.75 | -0.50 | -0.68 | 33,895,004 | 2,455,611 |
| 26-02-2019 | 73.75 | 74.00 | 72.75 | 73.25 | -1.00 | -1.35 | 32,826,874 | 2,408,026 |
| 25-02-2019 | 73.25 | 74.75 | 73.00 | 74.25 | 1.75 | 2.41 | 40,790,084 | 3,015,255 |
| 22-02-2019 | 70.75 | 73.00 | 70.75 | 72.50 | 1.50 | 2.11 | 37,166,432 | 2,673,127 |
| 21-02-2019 | 71.75 | 72.00 | 70.75 | 71.00 | -0.75 | -1.05 | 27,280,648 | 1,943,598 |
| 20-02-2019 | 70.00 | 72.00 | 70.00 | 71.75 | 2.50 | 3.61 | 58,613,837 | 4,170,684 |
| 18-02-2019 | 69.25 | 69.75 | 69.00 | 69.25 | 0.50 | 0.73 | 16,934,179 | 1,174,136 |
| 15-02-2019 | 69.00 | 69.25 | 68.50 | 68.75 | -0.50 | -0.72 | 11,421,258 | 786,351 |
| 14-02-2019 | 69.50 | 69.75 | 68.75 | 69.25 | 0.00 | 0.00 | 15,335,615 | 1,061,972 |
| 13-02-2019 | 68.00 | 69.50 | 67.75 | 69.25 | 1.75 | 2.59 | 31,131,721 | 2,145,450 |
| 12-02-2019 | 68.00 | 68.25 | 67.00 | 67.50 | -0.25 | -0.37 | 24,168,532 | 1,634,751 |
| 11-02-2019 | 68.00 | 68.75 | 67.75 | 67.75 | -0.75 | -1.09 | 15,187,556 | 1,033,966 |
| 08-02-2019 | 68.00 | 68.75 | 67.75 | 68.50 | -0.50 | -0.72 | 12,469,070 | 851,595 |
| 07-02-2019 | 69.00 | 69.50 | 68.50 | 69.00 | 0.00 | 0.00 | 10,039,508 | 693,005 |
| 06-02-2019 | 69.00 | 69.50 | 68.75 | 69.00 | 0.00 | 0.00 | 10,211,010 | 706,117 |
| 05-02-2019 | 69.25 | 69.50 | 68.75 | 69.00 | -0.25 | -0.36 | 7,062,022 | 487,754 |
| 04-02-2019 | 69.75 | 70.25 | 69.25 | 69.25 | -0.25 | -0.36 | 15,404,852 | 1,074,451 |
| 01-02-2019 | 68.00 | 69.75 | 67.75 | 69.50 | 1.50 | 2.21 | 29,103,596 | 2,005,801 |
| 31-01-2019 | 68.25 | 69.00 | 68.00 | 68.00 | 0.50 | 0.74 | 33,343,290 | 2,280,025 |
| 30-01-2019 | 66.75 | 67.50 | 66.50 | 67.50 | 0.50 | 0.75 | 20,170,041 | 1,353,495 |
| 29-01-2019 | 67.25 | 67.25 | 66.00 | 67.00 | 0.50 | 0.75 | 27,674,935 | 1,846,327 |
| 28-01-2019 | 67.00 | 67.50 | 66.25 | 66.50 | -0.50 | -0.75 | 31,218,629 | 2,087,295 |
| 25-01-2019 | 67.50 | 67.75 | 65.50 | 67.00 | -2.00 | -2.90 | 69,547,738 | 4,634,856 |
| 24-01-2019 | 70.00 | 70.25 | 68.50 | 69.00 | -1.50 | -2.13 | 36,161,452 | 2,507,457 |
| 23-01-2019 | 71.50 | 71.50 | 70.25 | 70.50 | -1.00 | -1.40 | 29,648,534 | 2,096,727 |
| 22-01-2019 | 70.75 | 71.50 | 70.50 | 71.50 | 0.25 | 0.35 | 9,831,177 | 699,678 |
| 21-01-2019 | 69.50 | 71.50 | 69.25 | 71.25 | 2.25 | 3.26 | 20,087,164 | 1,422,876 |
| 18-01-2019 | 68.00 | 68.50 | 67.75 | 68.00 | 0.50 | 0.74 | 4,795,644 | 327,379 |
| 17-01-2019 | 67.75 | 68.25 | 67.00 | 67.50 | -0.50 | -0.74 | 28,974,880 | 1,956,515 |
| 16-01-2019 | 67.75 | 68.75 | 67.50 | 68.00 | 0.50 | 0.74 | 17,637,205 | 1,201,157 |
| 15-01-2019 | 68.00 | 68.25 | 67.25 | 67.50 | 0.00 | 0.00 | 13,983,307 | 948,086 |
| 14-01-2019 | 70.00 | 70.25 | 67.50 | 67.50 | -3.25 | -4.59 | 28,378,280 | 1,942,428 |
| 11-01-2019 | 71.50 | 71.75 | 70.50 | 70.75 | -0.75 | -1.05 | 12,506,453 | 885,826 |
| 10-01-2019 | 71.00 | 71.75 | 71.00 | 71.50 | 0.25 | 0.35 | 8,133,176 | 580,005 |
| 09-01-2019 | 72.25 | 72.75 | 71.25 | 71.50 | -0.25 | -0.35 | 13,162,016 | 945,955 |
| 08-01-2019 | 72.00 | 72.25 | 71.50 | 71.75 | -0.25 | -0.35 | 11,953,090 | 859,499 |
| 07-01-2019 | 71.75 | 72.75 | 71.25 | 72.00 | 2.00 | 2.86 | 22,946,837 | 1,654,596 |
| 04-01-2019 | 69.00 | 70.50 | 67.75 | 70.00 | 1.00 | 1.45 | 27,572,024 | 1,908,142 |
| 03-01-2019 | 70.75 | 71.25 | 68.25 | 69.00 | -1.75 | -2.47 | 23,020,837 | 1,603,209 |
| 02-01-2019 | 71.25 | 72.00 | 70.50 | 70.75 | -0.50 | -0.70 | 10,929,049 | 777,547 |
| 28-12-2018 | 71.75 | 71.75 | 70.00 | 71.25 | -0.50 | -0.70 | 20,703,722 | 1,467,056 |
| 27-12-2018 | 73.00 | 74.00 | 71.50 | 71.75 | 0.50 | 0.70 | 15,171,363 | 1,103,915 |
| 26-12-2018 | 71.50 | 71.75 | 70.25 | 71.25 | -0.25 | -0.35 | 8,232,989 | 585,827 |
| 25-12-2018 | 72.00 | 72.00 | 71.00 | 71.50 | -1.50 | -2.05 | 5,438,379 | 389,158 |
| 24-12-2018 | 73.50 | 73.75 | 72.75 | 73.00 | -1.00 | -1.35 | 8,416,996 | 617,076 |
| 21-12-2018 | 72.00 | 74.25 | 71.75 | 74.00 | 2.00 | 2.78 | 19,745,447 | 1,451,799 |
| 20-12-2018 | 71.75 | 72.75 | 71.50 | 72.00 | 0.00 | 0.00 | 16,131,432 | 1,164,207 |
| 19-12-2018 | 72.00 | 72.50 | 71.00 | 72.00 | -0.50 | -0.69 | 23,129,174 | 1,659,238 |
| 18-12-2018 | 75.00 | 75.25 | 72.50 | 72.50 | -3.50 | -4.61 | 26,100,411 | 1,917,199 |
| 17-12-2018 | 76.00 | 76.75 | 75.50 | 76.00 | 0.25 | 0.33 | 6,671,700 | 507,509 |
| 14-12-2018 | 76.50 | 76.75 | 75.00 | 75.75 | -0.75 | -0.98 | 12,685,327 | 962,697 |
| 13-12-2018 | 78.50 | 79.00 | 76.50 | 76.50 | -1.75 | -2.24 | 14,664,682 | 1,138,663 |
| 12-12-2018 | 79.25 | 79.25 | 78.25 | 78.25 | -0.25 | -0.32 | 5,972,078 | 469,677 |
| 11-12-2018 | 79.75 | 80.00 | 78.00 | 78.50 | -0.75 | -0.95 | 19,195,391 | 1,517,597 |
| 07-12-2018 | 79.50 | 79.75 | 79.00 | 79.25 | -0.50 | -0.63 | 8,687,581 | 689,621 |
| 06-12-2018 | 79.25 | 79.75 | 78.75 | 79.75 | -1.25 | -1.54 | 20,081,163 | 1,593,203 |
| 04-12-2018 | 80.50 | 81.25 | 80.25 | 81.00 | 0.00 | 0.00 | 15,005,305 | 1,212,691 |
| 03-12-2018 | 79.50 | 81.50 | 79.50 | 81.00 | 2.50 | 3.18 | 24,074,292 | 1,939,718 |
| 30-11-2018 | 78.50 | 79.00 | 77.75 | 78.50 | 0.00 | 0.00 | 12,777,760 | 1,002,558 |
| 29-11-2018 | 78.75 | 79.50 | 78.25 | 78.50 | 0.25 | 0.32 | 11,494,547 | 907,020 |
| 28-11-2018 | 77.50 | 78.75 | 77.50 | 78.25 | 1.00 | 1.29 | 9,474,294 | 741,608 |
| 27-11-2018 | 76.75 | 77.50 | 76.50 | 77.25 | 0.75 | 0.98 | 11,456,086 | 882,164 |
| 26-11-2018 | 77.50 | 77.75 | 76.00 | 76.50 | -1.50 | -1.92 | 15,786,284 | 1,209,838 |
| 23-11-2018 | 76.25 | 78.25 | 75.25 | 78.00 | 1.75 | 2.30 | 13,047,958 | 1,002,856 |
| 22-11-2018 | 77.00 | 77.25 | 76.00 | 76.25 | -0.75 | -0.97 | 7,728,636 | 591,994 |
| 21-11-2018 | 76.00 | 77.00 | 75.25 | 77.00 | 0.50 | 0.65 | 17,882,462 | 1,360,356 |
| 20-11-2018 | 77.25 | 78.25 | 76.50 | 76.50 | -1.25 | -1.61 | 10,025,178 | 774,254 |
| 19-11-2018 | 76.50 | 77.75 | 76.25 | 77.75 | 0.75 | 0.97 | 7,713,417 | 594,800 |
| 16-11-2018 | 77.00 | 77.75 | 76.50 | 77.00 | 0.25 | 0.33 | 8,945,575 | 689,037 |
| 15-11-2018 | 76.25 | 77.75 | 76.25 | 76.75 | 0.50 | 0.66 | 11,985,890 | 923,588 |
| 14-11-2018 | 78.00 | 78.00 | 76.00 | 76.25 | -2.75 | -3.48 | 22,409,835 | 1,722,180 |
| 13-11-2018 | 77.25 | 79.00 | 77.00 | 79.00 | 0.25 | 0.32 | 12,950,502 | 1,012,031 |
| 12-11-2018 | 79.00 | 79.25 | 78.50 | 78.75 | -0.25 | -0.32 | 7,238,262 | 571,149 |
| 09-11-2018 | 79.50 | 80.00 | 78.25 | 79.00 | -1.00 | -1.25 | 14,021,862 | 1,110,457 |
| 08-11-2018 | 79.50 | 80.25 | 79.00 | 80.00 | 1.50 | 1.91 | 26,243,410 | 2,094,127 |
| 07-11-2018 | 78.25 | 78.50 | 77.50 | 78.50 | 1.00 | 1.29 | 19,883,385 | 1,552,061 |
| 06-11-2018 | 77.75 | 78.75 | 77.50 | 77.50 | 0.25 | 0.32 | 14,861,580 | 1,160,192 |
| 05-11-2018 | 77.00 | 77.50 | 76.50 | 77.25 | -0.50 | -0.64 | 8,468,507 | 652,100 |
| 02-11-2018 | 77.50 | 78.00 | 77.25 | 77.75 | 1.00 | 1.30 | 11,732,602 | 910,231 |
| 01-11-2018 | 77.25 | 78.25 | 76.50 | 76.75 | -0.50 | -0.65 | 16,542,156 | 1,279,777 |
| 31-10-2018 | 76.00 | 77.50 | 75.50 | 77.25 | 2.25 | 3.00 | 15,316,182 | 1,176,495 |
| 30-10-2018 | 75.50 | 76.25 | 74.75 | 75.00 | -0.50 | -0.66 | 11,722,561 | 884,791 |
| 29-10-2018 | 75.00 | 76.25 | 74.75 | 75.50 | 0.75 | 1.00 | 9,819,422 | 743,080 |
| 26-10-2018 | 75.50 | 75.75 | 74.25 | 74.75 | -1.25 | -1.64 | 15,807,343 | 1,184,191 |
| 25-10-2018 | 72.25 | 76.00 | 71.75 | 76.00 | 1.75 | 2.36 | 37,255,099 | 2,739,851 |
| 24-10-2018 | 75.75 | 75.75 | 73.75 | 74.25 | -2.75 | -3.57 | 24,549,949 | 1,835,066 |
| 22-10-2018 | 76.75 | 77.50 | 76.25 | 77.00 | 0.50 | 0.65 | 10,559,552 | 813,060 |
แสดง ราคาหุ้น “ PTTGC “ ย้อนหลัง บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
