PTTGC 40 ( -1.00 -2.42% )

บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2563

ราคาหุ้น PTTGC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
21-04-202036.0037.0035.5036.00 -0.75 -2.0428,182,6041,020,064
20-04-202037.0037.5036.0036.75 0.00 0.0023,756,919877,122
17-04-202037.2537.2536.0036.75 1.00 2.8030,688,1161,121,016
16-04-202038.5038.5035.7535.75 -3.25 -8.3336,477,1421,349,962
15-04-202037.5039.0036.7539.00 2.25 6.1272,052,3852,735,438
14-04-202036.5037.0035.5036.75 1.25 3.5235,355,7371,286,170
13-04-202035.2535.5034.5035.50 0.75 2.1613,075,873459,806
10-04-202034.5035.2534.0034.75 0.00 0.0022,181,748768,918
09-04-202037.0037.2534.5034.75 -1.00 -2.8036,037,1511,297,366
08-04-202037.0037.2535.5035.75 -2.25 -5.9247,388,1731,716,294
07-04-202038.5039.2537.5038.00 1.25 3.4065,132,3212,492,835
03-04-202036.7537.2534.5036.75 2.00 5.7667,488,6452,441,598
02-04-202032.0035.5031.5034.75 3.50 11.2087,086,5612,930,341
01-04-202030.2532.5030.0031.25 0.75 2.4651,592,2941,617,491
31-03-202028.5030.5028.2530.50 3.00 10.9149,366,3951,458,070
30-03-202027.7527.7526.7527.50 -0.75 -2.6523,701,907645,924
27-03-202029.0029.2527.7528.25 0.25 0.8935,053,9101,001,448
26-03-202027.5029.5027.2528.00 0.25 0.9054,320,0971,540,238
25-03-202026.7529.0026.5027.75 2.25 8.8259,526,0411,649,946
24-03-202026.2526.7524.8025.50 0.70 2.8249,032,4021,267,384
23-03-202025.0026.5024.8024.80 -2.95 -10.6331,215,407796,172
20-03-202025.5027.7524.8027.75 3.55 14.6754,517,4121,441,195
19-03-202023.6024.7023.2024.20 -0.10 -0.4145,910,0731,101,740
18-03-202025.0025.7524.0024.30 -0.20 -0.8238,341,287950,926
17-03-202024.1026.0024.1024.50 0.50 2.0855,111,9361,372,388
16-03-202025.0026.5024.0024.00 -3.00 -11.1141,909,0351,045,056
13-03-202023.2027.2521.4027.00 1.00 3.8586,643,2762,146,071
12-03-202027.7528.0025.5026.00 -3.75 -12.6149,867,7561,333,959
11-03-202031.0031.7529.5029.75 -0.50 -1.6571,404,4592,180,316
10-03-202031.7532.5029.2530.25 -0.75 -2.42108,147,4313,358,599
09-03-202030.0035.7530.0031.00 -11.25 -26.63114,796,4173,698,352
06-03-202042.5042.7541.7542.25 -1.50 -3.4313,131,810554,343
05-03-202044.0044.7543.2543.75 0.50 1.1617,236,395757,558
04-03-202042.2543.5041.7543.25 0.50 1.1715,989,844683,239
03-03-202041.5043.2541.2542.75 2.50 6.2124,722,4001,040,476
02-03-202042.0042.2539.7540.25 -1.00 -2.4217,394,430711,085
28-02-202042.0042.7540.5041.25 -3.75 -8.3325,917,7731,079,978
27-02-202044.7545.5043.0045.00 0.50 1.1225,109,1541,108,906
26-02-202047.0047.5044.5044.50 -3.50 -7.2927,896,6941,280,364
25-02-202047.0048.7546.2548.00 1.25 2.6728,601,0441,357,436
24-02-202049.2549.2546.7546.75 -3.25 -6.5022,659,3941,085,451
21-02-202049.2550.0049.0050.00 0.25 0.5012,612,657624,709
20-02-202050.2550.5049.2549.75 -0.25 -0.5013,212,469657,798
19-02-202050.2551.0049.7550.00 0.00 0.0020,791,1171,045,733
18-02-202051.0051.2549.2550.00 -2.50 -4.7633,811,1121,691,138
17-02-202052.5052.7552.0052.50 0.25 0.482,632,808137,973
14-02-202053.2553.7552.2552.25 -0.50 -0.9510,313,725544,392
13-02-202053.7554.0052.7552.75 -1.25 -2.317,573,135403,269
12-02-202053.2554.5053.0054.00 1.00 1.8919,613,5511,055,054
11-02-202054.0054.0052.7553.00 -0.50 -0.9315,601,722831,153
07-02-202053.7554.5053.2553.50 -0.50 -0.9314,299,530767,663
06-02-202053.5054.2552.7554.00 1.25 2.3721,205,9381,135,038
05-02-202052.2553.0051.2552.75 0.75 1.4423,267,7111,216,979
04-02-202050.2552.5049.7552.00 2.50 5.0530,230,7621,540,737
03-02-202048.5050.5048.0049.50 0.50 1.0220,602,6361,018,589
31-01-202049.7550.0049.0049.00 -0.50 -1.0111,719,778577,035
30-01-202049.0049.7548.2549.50 0.25 0.5113,958,813683,113
29-01-202049.0050.0048.7549.25 1.00 2.0718,780,666925,409

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