PTTGC 45 ( 1.00 2.27% )

บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 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)
26-05-2020	45.00	45.50	44.50	45.00	1.00	2.27	22,783,335	1,027,197
25-05-2020	42.50	44.00	42.25	44.00	1.00	2.33	18,184,810	786,176
22-05-2020	44.00	44.25	42.00	43.00	-2.00	-4.44	39,440,896	1,694,620
21-05-2020	46.25	46.50	44.50	45.00	-1.00	-2.17	28,441,828	1,288,764
20-05-2020	46.00	46.25	45.25	46.00	0.00	0.00	17,068,497	781,799
19-05-2020	46.00	46.50	45.25	46.00	1.75	3.95	45,734,123	2,098,980
18-05-2020	43.00	44.75	42.75	44.25	2.50	5.99	37,073,716	1,621,774
15-05-2020	41.00	42.25	40.50	41.75	1.50	3.73	29,257,207	1,210,111
14-05-2020	40.50	40.75	39.75	40.25	-0.75	-1.83	17,518,172	704,517
13-05-2020	41.00	41.75	40.75	41.00	-0.25	-0.61	21,358,299	880,529
12-05-2020	40.25	41.75	40.25	41.25	0.75	1.85	28,524,027	1,170,233
11-05-2020	39.50	41.75	39.00	40.50	2.00	5.19	75,757,448	3,050,346
08-05-2020	37.50	38.75	37.00	38.50	1.50	4.05	36,705,999	1,390,551
07-05-2020	37.50	37.75	36.50	37.00	-0.75	-1.99	21,992,114	816,589
05-05-2020	37.25	37.75	36.75	37.75	0.00	0.00	20,110,509	752,511
30-04-2020	38.00	38.75	37.25	37.75	0.75	2.03	38,046,476	1,441,613
29-04-2020	37.25	37.75	36.75	37.00	0.25	0.68	17,109,771	637,141
28-04-2020	36.00	37.00	35.50	36.75	0.50	1.38	17,308,549	627,915
27-04-2020	37.50	37.50	35.75	36.25	-0.50	-1.36	16,795,512	615,557
24-04-2020	38.00	38.50	36.50	36.75	-1.50	-3.92	35,913,260	1,345,784
23-04-2020	35.50	38.25	35.50	38.25	3.25	9.29	54,762,979	2,019,871
22-04-2020	35.50	35.75	34.25	35.00	-1.00	-2.78	46,804,461	1,641,847
21-04-2020	36.00	37.00	35.50	36.00	-0.75	-2.04	28,182,604	1,020,064
20-04-2020	37.00	37.50	36.00	36.75	0.00	0.00	23,756,919	877,122
17-04-2020	37.25	37.25	36.00	36.75	1.00	2.80	30,688,116	1,121,016
16-04-2020	38.50	38.50	35.75	35.75	-3.25	-8.33	36,477,142	1,349,962
15-04-2020	37.50	39.00	36.75	39.00	2.25	6.12	72,052,385	2,735,438
14-04-2020	36.50	37.00	35.50	36.75	1.25	3.52	35,355,737	1,286,170
13-04-2020	35.25	35.50	34.50	35.50	0.75	2.16	13,075,873	459,806
10-04-2020	34.50	35.25	34.00	34.75	0.00	0.00	22,181,748	768,918
09-04-2020	37.00	37.25	34.50	34.75	-1.00	-2.80	36,037,151	1,297,366
08-04-2020	37.00	37.25	35.50	35.75	-2.25	-5.92	47,388,173	1,716,294
07-04-2020	38.50	39.25	37.50	38.00	1.25	3.40	65,132,321	2,492,835
03-04-2020	36.75	37.25	34.50	36.75	2.00	5.76	67,488,645	2,441,598
02-04-2020	32.00	35.50	31.50	34.75	3.50	11.20	87,086,561	2,930,341
01-04-2020	30.25	32.50	30.00	31.25	0.75	2.46	51,592,294	1,617,491
31-03-2020	28.50	30.50	28.25	30.50	3.00	10.91	49,366,395	1,458,070
30-03-2020	27.75	27.75	26.75	27.50	-0.75	-2.65	23,701,907	645,924
27-03-2020	29.00	29.25	27.75	28.25	0.25	0.89	35,053,910	1,001,448
26-03-2020	27.50	29.50	27.25	28.00	0.25	0.90	54,320,097	1,540,238
25-03-2020	26.75	29.00	26.50	27.75	2.25	8.82	59,526,041	1,649,946
24-03-2020	26.25	26.75	24.80	25.50	0.70	2.82	49,032,402	1,267,384
23-03-2020	25.00	26.50	24.80	24.80	-2.95	-10.63	31,215,407	796,172
20-03-2020	25.50	27.75	24.80	27.75	3.55	14.67	54,517,412	1,441,195
19-03-2020	23.60	24.70	23.20	24.20	-0.10	-0.41	45,910,073	1,101,740
18-03-2020	25.00	25.75	24.00	24.30	-0.20	-0.82	38,341,287	950,926
17-03-2020	24.10	26.00	24.10	24.50	0.50	2.08	55,111,936	1,372,388
16-03-2020	25.00	26.50	24.00	24.00	-3.00	-11.11	41,909,035	1,045,056
13-03-2020	23.20	27.25	21.40	27.00	1.00	3.85	86,643,276	2,146,071
12-03-2020	27.75	28.00	25.50	26.00	-3.75	-12.61	49,867,756	1,333,959
11-03-2020	31.00	31.75	29.50	29.75	-0.50	-1.65	71,404,459	2,180,316
10-03-2020	31.75	32.50	29.25	30.25	-0.75	-2.42	108,147,431	3,358,599
09-03-2020	30.00	35.75	30.00	31.00	-11.25	-26.63	114,796,417	3,698,352
06-03-2020	42.50	42.75	41.75	42.25	-1.50	-3.43	13,131,810	554,343
05-03-2020	44.00	44.75	43.25	43.75	0.50	1.16	17,236,395	757,558
04-03-2020	42.25	43.50	41.75	43.25	0.50	1.17	15,989,844	683,239
03-03-2020	41.50	43.25	41.25	42.75	2.50	6.21	24,722,400	1,040,476
02-03-2020	42.00	42.25	39.75	40.25	-1.00	-2.42	17,394,430	711,085
28-02-2020	42.00	42.75	40.50	41.25	-3.75	-8.33	25,917,773	1,079,978
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

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