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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 25-11-2019 | 53.50 | 54.50 | 53.00 | 54.00 | 1.00 | 1.89 | 14,551,650 | 785,438 |
| 22-11-2019 | 52.00 | 53.75 | 52.00 | 53.00 | 1.25 | 2.42 | 19,504,425 | 1,031,581 |
| 21-11-2019 | 52.25 | 52.25 | 51.00 | 51.75 | -0.25 | -0.48 | 14,123,904 | 729,231 |
| 20-11-2019 | 52.50 | 52.75 | 52.00 | 52.00 | -1.00 | -1.89 | 9,291,012 | 486,044 |
| 19-11-2019 | 53.00 | 53.25 | 52.50 | 53.00 | -0.25 | -0.47 | 6,531,816 | 345,432 |
| 18-11-2019 | 52.75 | 54.25 | 52.50 | 53.25 | 1.00 | 1.91 | 12,826,624 | 686,626 |
| 15-11-2019 | 53.50 | 53.50 | 52.00 | 52.25 | -1.00 | -1.88 | 16,649,233 | 872,177 |
| 14-11-2019 | 54.50 | 54.75 | 53.25 | 53.25 | -1.00 | -1.84 | 19,121,050 | 1,027,057 |
| 13-11-2019 | 54.75 | 54.75 | 53.75 | 54.25 | -0.50 | -0.91 | 13,743,544 | 744,226 |
| 12-11-2019 | 54.25 | 55.25 | 54.00 | 54.75 | 0.75 | 1.39 | 12,078,976 | 660,641 |
| 11-11-2019 | 55.00 | 55.25 | 53.50 | 54.00 | -1.50 | -2.70 | 26,414,672 | 1,433,128 |
| 08-11-2019 | 56.25 | 56.25 | 54.75 | 55.50 | -0.75 | -1.33 | 28,517,165 | 1,582,002 |
| 07-11-2019 | 53.25 | 56.75 | 53.25 | 56.25 | 2.75 | 5.14 | 46,587,235 | 2,586,925 |
| 06-11-2019 | 53.75 | 54.50 | 53.50 | 53.50 | -0.25 | -0.47 | 12,015,855 | 648,043 |
| 05-11-2019 | 54.00 | 55.00 | 53.00 | 53.75 | 0.00 | 0.00 | 22,762,109 | 1,224,669 |
| 04-11-2019 | 51.75 | 53.75 | 51.50 | 53.75 | 2.75 | 5.39 | 29,062,972 | 1,544,159 |
| 01-11-2019 | 50.75 | 51.50 | 50.50 | 51.00 | 0.00 | 0.00 | 7,870,494 | 401,698 |
| 31-10-2019 | 51.25 | 51.50 | 50.50 | 51.00 | 0.50 | 0.99 | 13,716,967 | 700,124 |
| 30-10-2019 | 49.50 | 50.75 | 49.50 | 50.50 | 1.50 | 3.06 | 13,392,288 | 672,035 |
| 29-10-2019 | 49.50 | 50.00 | 48.75 | 49.00 | -0.25 | -0.51 | 10,330,830 | 509,663 |
| 28-10-2019 | 49.00 | 50.00 | 48.50 | 49.25 | 0.25 | 0.51 | 10,444,322 | 516,134 |
| 25-10-2019 | 50.00 | 50.25 | 48.50 | 49.00 | -1.00 | -2.00 | 17,064,361 | 838,971 |
| 24-10-2019 | 51.00 | 51.50 | 50.00 | 50.00 | -0.75 | -1.48 | 13,158,624 | 664,989 |
| 23-10-2019 | 50.50 | 50.75 | 50.25 | 50.75 | 0.50 | 1.00 | 8,387,705 | 424,422 |
| 22-10-2019 | 50.50 | 50.75 | 50.25 | 50.75 | 0.50 | 1.00 | 8,387,705 | 424,422 |
| 21-10-2019 | 50.00 | 51.00 | 50.00 | 50.25 | 0.25 | 0.50 | 8,956,807 | 451,757 |
| 18-10-2019 | 49.50 | 50.25 | 49.25 | 50.00 | 0.50 | 1.01 | 14,625,464 | 729,541 |
| 17-10-2019 | 50.25 | 50.50 | 49.00 | 49.50 | -0.75 | -1.49 | 31,376,888 | 1,551,304 |
| 16-10-2019 | 51.75 | 52.00 | 50.00 | 50.25 | -1.50 | -2.90 | 36,958,127 | 1,874,527 |
| 15-10-2019 | 52.75 | 53.00 | 51.75 | 51.75 | -1.00 | -1.90 | 15,252,514 | 795,088 |
| 11-10-2019 | 52.25 | 52.75 | 51.75 | 52.75 | 0.50 | 0.96 | 18,642,081 | 975,023 |
| 10-10-2019 | 52.00 | 52.50 | 52.00 | 52.25 | 0.00 | 0.00 | 5,722,585 | 299,052 |
| 09-10-2019 | 51.75 | 52.50 | 51.50 | 52.25 | 0.50 | 0.97 | 9,602,935 | 500,139 |
| 08-10-2019 | 52.50 | 52.75 | 51.50 | 51.75 | -0.25 | -0.48 | 9,867,603 | 513,950 |
| 07-10-2019 | 52.00 | 52.75 | 51.75 | 52.00 | 0.50 | 0.97 | 10,664,594 | 557,120 |
| 04-10-2019 | 52.00 | 52.00 | 51.50 | 51.50 | -0.25 | -0.48 | 9,621,930 | 497,325 |
| 03-10-2019 | 51.50 | 52.25 | 51.50 | 51.75 | -0.50 | -0.96 | 11,627,899 | 602,498 |
| 02-10-2019 | 52.50 | 52.75 | 52.00 | 52.25 | -0.75 | -1.42 | 15,995,548 | 836,560 |
| 01-10-2019 | 53.25 | 53.25 | 52.50 | 53.00 | -0.75 | -1.40 | 10,879,309 | 575,178 |
| 30-09-2019 | 54.00 | 54.25 | 53.25 | 53.75 | -0.50 | -0.92 | 8,484,294 | 455,354 |
| 27-09-2019 | 54.00 | 54.50 | 53.50 | 54.25 | 0.25 | 0.46 | 8,198,283 | 442,729 |
| 26-09-2019 | 54.00 | 54.25 | 53.75 | 54.00 | 0.50 | 0.93 | 11,367,743 | 614,256 |
| 25-09-2019 | 53.50 | 54.00 | 53.25 | 53.50 | -0.50 | -0.93 | 10,260,587 | 550,504 |
| 24-09-2019 | 54.25 | 54.50 | 53.75 | 54.00 | 0.00 | 0.00 | 10,791,286 | 583,469 |
| 23-09-2019 | 53.50 | 54.75 | 53.00 | 54.00 | 0.50 | 0.93 | 19,491,853 | 1,057,275 |
| 20-09-2019 | 53.00 | 53.75 | 52.50 | 53.50 | 0.75 | 1.42 | 27,791,012 | 1,475,956 |
| 19-09-2019 | 54.25 | 54.25 | 52.25 | 52.75 | -1.00 | -1.86 | 33,882,563 | 1,791,960 |
| 18-09-2019 | 57.00 | 57.00 | 53.25 | 53.75 | -4.50 | -7.73 | 82,191,485 | 4,516,712 |
| 17-09-2019 | 57.00 | 58.50 | 56.75 | 58.25 | 1.25 | 2.19 | 43,441,053 | 2,514,513 |
| 16-09-2019 | 56.75 | 57.00 | 55.75 | 57.00 | 2.25 | 4.11 | 54,614,670 | 3,080,139 |
| 13-09-2019 | 54.50 | 55.00 | 54.00 | 54.75 | 0.50 | 0.92 | 14,929,108 | 814,671 |
| 12-09-2019 | 55.50 | 55.50 | 54.00 | 54.25 | -1.00 | -1.81 | 36,738,080 | 2,018,608 |
| 11-09-2019 | 53.50 | 55.25 | 53.25 | 55.25 | 1.75 | 3.27 | 33,768,930 | 1,833,180 |
| 10-09-2019 | 52.75 | 54.00 | 52.75 | 53.50 | 1.00 | 1.90 | 31,339,941 | 1,677,800 |
| 09-09-2019 | 53.00 | 53.00 | 52.50 | 52.50 | -0.25 | -0.47 | 6,690,657 | 352,455 |
| 06-09-2019 | 53.00 | 53.25 | 52.25 | 52.75 | 0.00 | 0.00 | 9,846,285 | 519,437 |
| 05-09-2019 | 53.00 | 53.75 | 52.25 | 52.75 | 0.50 | 0.96 | 23,016,678 | 1,218,861 |
| 04-09-2019 | 51.50 | 52.25 | 51.25 | 52.25 | 0.75 | 1.46 | 13,837,567 | 716,556 |
| 03-09-2019 | 52.50 | 52.75 | 51.50 | 51.50 | -1.00 | -1.90 | 15,589,155 | 808,963 |
| 02-09-2019 | 52.75 | 53.00 | 52.25 | 52.50 | -0.75 | -1.41 | 11,844,006 | 623,729 |
| 30-08-2019 | 53.00 | 53.50 | 52.50 | 53.25 | 0.00 | 0.00 | 19,710,581 | 1,045,461 |
| 29-08-2019 | 51.75 | 53.50 | 51.50 | 53.25 | 2.00 | 3.90 | 30,831,627 | 1,626,906 |
| 28-08-2019 | 51.50 | 51.75 | 51.00 | 51.25 | 0.00 | 0.00 | 17,007,358 | 874,797 |
| 27-08-2019 | 52.00 | 52.25 | 51.25 | 51.25 | -0.25 | -0.49 | 22,979,786 | 1,185,930 |
| 26-08-2019 | 51.50 | 51.75 | 51.00 | 51.50 | -1.25 | -2.37 | 23,206,052 | 1,191,215 |
| 23-08-2019 | 52.50 | 53.00 | 52.25 | 52.75 | 0.75 | 1.44 | 11,963,796 | 629,576 |
| 22-08-2019 | 53.00 | 53.25 | 52.00 | 52.00 | -1.25 | -2.35 | 18,679,793 | 983,942 |
| 21-08-2019 | 53.25 | 54.00 | 52.75 | 53.25 | 0.50 | 0.95 | 13,118,686 | 703,207 |
| 20-08-2019 | 54.75 | 55.00 | 52.75 | 52.75 | -1.50 | -2.76 | 22,373,513 | 1,199,980 |
| 19-08-2019 | 53.00 | 54.50 | 53.00 | 54.25 | 1.75 | 3.33 | 25,101,226 | 1,353,843 |
| 16-08-2019 | 52.25 | 52.75 | 51.75 | 52.50 | 0.25 | 0.48 | 17,789,256 | 928,953 |
| 15-08-2019 | 52.00 | 52.50 | 51.25 | 52.25 | -0.25 | -0.48 | 27,298,872 | 1,417,118 |
| 14-08-2019 | 52.50 | 54.00 | 52.00 | 52.50 | 1.00 | 1.94 | 36,498,900 | 1,937,765 |
| 13-08-2019 | 53.00 | 53.50 | 51.00 | 51.50 | -1.50 | -2.83 | 43,744,145 | 2,295,127 |
| 09-08-2019 | 54.00 | 54.50 | 53.00 | 53.00 | -0.50 | -0.93 | 28,035,329 | 1,506,874 |
| 08-08-2019 | 54.50 | 54.75 | 53.25 | 53.50 | -1.75 | -3.17 | 44,826,193 | 2,410,196 |
| 07-08-2019 | 56.50 | 56.75 | 55.25 | 55.25 | -1.25 | -2.21 | 35,804,911 | 2,007,750 |
| 06-08-2019 | 56.75 | 57.25 | 56.00 | 56.50 | -1.00 | -1.74 | 36,633,765 | 2,075,114 |
| 05-08-2019 | 57.50 | 58.25 | 57.50 | 57.50 | -0.25 | -0.43 | 24,093,450 | 1,390,975 |
| 02-08-2019 | 59.50 | 59.75 | 57.50 | 57.75 | -2.50 | -4.15 | 77,699,729 | 4,519,614 |
| 01-08-2019 | 60.25 | 60.75 | 60.00 | 60.25 | -0.25 | -0.41 | 10,394,555 | 626,773 |
| 31-07-2019 | 60.50 | 61.00 | 60.25 | 60.50 | 0.00 | 0.00 | 15,505,288 | 940,306 |
| 30-07-2019 | 61.25 | 61.50 | 60.50 | 60.50 | -0.50 | -0.82 | 12,973,413 | 789,407 |
| 26-07-2019 | 61.75 | 62.00 | 61.00 | 61.00 | -0.50 | -0.81 | 14,232,155 | 872,713 |
| 25-07-2019 | 61.50 | 62.00 | 61.25 | 61.50 | 0.25 | 0.41 | 9,311,611 | 574,789 |
| 24-07-2019 | 61.75 | 61.75 | 61.00 | 61.25 | -0.25 | -0.41 | 13,873,604 | 851,773 |
| 23-07-2019 | 62.00 | 62.25 | 61.50 | 61.50 | -0.25 | -0.40 | 15,106,698 | 933,370 |
| 22-07-2019 | 61.50 | 62.00 | 61.50 | 61.75 | 0.00 | 0.00 | 12,943,819 | 799,366 |
| 19-07-2019 | 62.00 | 62.25 | 61.50 | 61.75 | 0.25 | 0.41 | 14,426,861 | 892,570 |
| 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 |
แสดง ราคาหุ้น “ PTTGC “ ย้อนหลัง บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
