PTTGC 61 ( -1.00 -1.61% )
บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน)
Status : อัพเดท 12 เมษายน 2564
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) |
|---|---|---|---|---|---|---|---|---|
| 12-04-2021 | 61.50 | 62.25 | 60.50 | 61.00 | -1.00 | -1.61 | 11,539,461 | 705,000 |
| 09-04-2021 | 62.25 | 62.50 | 61.50 | 62.00 | 0.50 | 0.81 | 15,813,451 | 981,319 |
| 08-04-2021 | 61.50 | 61.75 | 61.00 | 61.50 | 0.50 | 0.82 | 13,114,961 | 806,157 |
| 07-04-2021 | 60.75 | 62.00 | 60.75 | 61.00 | -0.25 | -0.41 | 19,647,986 | 1,206,569 |
| 06-04-2021 | 62.75 | 62.75 | 61.00 | 61.25 | -1.50 | -2.39 | 26,616,859 | 1,639,416 |
| 05-04-2021 | 62.75 | 62.75 | 61.00 | 61.25 | -1.50 | -2.39 | 26,616,859 | 1,639,416 |
| 02-04-2021 | 63.50 | 63.75 | 62.75 | 62.75 | -0.50 | -0.79 | 10,500,257 | 662,810 |
| 01-04-2021 | 62.75 | 63.50 | 62.75 | 63.25 | 0.50 | 0.80 | 14,711,229 | 928,330 |
| 31-03-2021 | 63.00 | 63.25 | 62.50 | 62.75 | -0.25 | -0.40 | 19,472,366 | 1,224,888 |
| 30-03-2021 | 64.00 | 64.25 | 63.00 | 63.00 | -0.50 | -0.79 | 18,273,035 | 1,157,724 |
| 29-03-2021 | 63.50 | 64.25 | 63.25 | 63.50 | 0.50 | 0.79 | 17,197,764 | 1,097,121 |
| 26-03-2021 | 63.25 | 63.75 | 63.00 | 63.00 | -0.25 | -0.40 | 15,462,604 | 978,727 |
| 25-03-2021 | 63.50 | 64.00 | 63.25 | 63.25 | 0.00 | 0.00 | 14,983,047 | 952,106 |
| 24-03-2021 | 63.00 | 63.50 | 62.50 | 63.25 | -0.75 | -1.17 | 26,304,039 | 1,655,700 |
| 23-03-2021 | 65.00 | 65.25 | 64.00 | 64.00 | -0.75 | -1.16 | 13,549,201 | 871,242 |
| 22-03-2021 | 65.00 | 65.50 | 64.50 | 64.75 | -0.25 | -0.38 | 12,914,489 | 837,385 |
| 19-03-2021 | 65.25 | 65.50 | 64.50 | 65.00 | -1.25 | -1.89 | 28,747,118 | 1,865,952 |
| 19-03-2021 | 65.25 | 65.50 | 64.50 | 65.00 | -1.25 | -1.89 | 28,747,118 | 1,865,952 |
| 18-03-2021 | 66.75 | 67.50 | 66.00 | 66.25 | 0.00 | 0.00 | 11,021,356 | 735,844 |
| 17-03-2021 | 67.50 | 67.50 | 65.75 | 66.25 | -1.50 | -2.21 | 24,733,868 | 1,646,466 |
| 16-03-2021 | 68.75 | 69.00 | 67.50 | 67.75 | -0.75 | -1.09 | 12,901,758 | 877,179 |
| 15-03-2021 | 68.25 | 68.50 | 67.25 | 68.50 | 0.50 | 0.74 | 16,883,849 | 1,147,825 |
| 12-03-2021 | 67.25 | 68.75 | 67.25 | 68.00 | 1.00 | 1.49 | 21,455,092 | 1,462,772 |
| 11-03-2021 | 68.00 | 68.25 | 66.75 | 67.00 | -0.50 | -0.74 | 13,243,908 | 894,533 |
| 10-03-2021 | 66.00 | 67.75 | 65.75 | 67.50 | 0.75 | 1.12 | 21,053,230 | 1,409,819 |
| 09-03-2021 | 67.75 | 68.25 | 66.00 | 66.75 | -1.00 | -1.48 | 28,273,775 | 1,884,284 |
| 08-03-2021 | 68.00 | 69.00 | 67.25 | 67.75 | 2.25 | 3.44 | 46,919,928 | 3,198,476 |
| 05-03-2021 | 63.75 | 66.25 | 63.75 | 65.50 | 2.25 | 3.56 | 42,116,549 | 2,750,973 |
| 04-03-2021 | 64.25 | 64.75 | 63.00 | 63.25 | -1.25 | -1.94 | 15,627,208 | 994,140 |
| 03-03-2021 | 63.25 | 64.50 | 63.25 | 64.50 | 1.75 | 2.79 | 16,925,037 | 1,080,538 |
| 02-03-2021 | 63.00 | 63.50 | 62.50 | 62.75 | -0.50 | -0.79 | 10,325,753 | 651,075 |
| 01-03-2021 | 62.25 | 63.75 | 61.75 | 63.25 | 0.50 | 0.80 | 12,069,782 | 756,012 |
| 25-02-2021 | 62.75 | 64.25 | 62.50 | 62.75 | 0.00 | 0.00 | 26,148,328 | 1,653,625 |
| 24-02-2021 | 64.25 | 64.50 | 62.50 | 62.75 | -1.25 | -1.95 | 22,709,628 | 1,432,547 |
| 23-02-2021 | 63.25 | 64.50 | 62.50 | 64.00 | 1.75 | 2.81 | 17,678,188 | 1,128,027 |
| 22-02-2021 | 63.75 | 64.25 | 62.00 | 62.25 | -1.25 | -1.97 | 15,131,615 | 949,746 |
| 19-02-2021 | 65.00 | 65.00 | 63.00 | 63.50 | -2.00 | -3.05 | 17,702,510 | 1,132,433 |
| 18-02-2021 | 65.75 | 66.00 | 65.00 | 65.50 | 0.00 | 0.00 | 13,676,612 | 894,204 |
| 17-02-2021 | 66.00 | 66.75 | 65.00 | 65.50 | -0.75 | -1.13 | 22,103,266 | 1,450,162 |
| 16-02-2021 | 65.00 | 67.00 | 64.75 | 66.25 | 2.25 | 3.52 | 43,935,646 | 2,897,822 |
| 15-02-2021 | 64.00 | 64.50 | 63.75 | 64.00 | 0.75 | 1.19 | 10,100,437 | 647,975 |
| 11-02-2021 | 64.00 | 64.00 | 63.00 | 63.25 | -0.50 | -0.78 | 7,342,488 | 465,897 |
| 10-02-2021 | 64.75 | 64.75 | 63.50 | 63.75 | -1.00 | -1.54 | 13,165,194 | 844,670 |
| 09-02-2021 | 64.00 | 65.00 | 63.75 | 64.75 | 1.75 | 2.78 | 26,510,570 | 1,709,592 |
| 08-02-2021 | 62.50 | 63.50 | 62.50 | 63.00 | 1.00 | 1.61 | 13,727,608 | 866,978 |
| 05-02-2021 | 62.50 | 62.75 | 61.75 | 62.00 | 0.00 | 0.00 | 10,204,243 | 634,366 |
| 04-02-2021 | 61.50 | 62.75 | 61.50 | 62.00 | 0.75 | 1.22 | 16,815,264 | 1,044,032 |
| 03-02-2021 | 62.00 | 62.50 | 61.00 | 61.25 | 0.25 | 0.41 | 11,173,119 | 689,122 |
| 02-02-2021 | 61.50 | 62.00 | 60.75 | 61.00 | 0.25 | 0.41 | 12,123,928 | 742,865 |
| 01-02-2021 | 59.00 | 61.00 | 58.25 | 60.75 | 1.75 | 2.97 | 11,760,556 | 706,534 |
| 29-01-2021 | 60.00 | 60.25 | 57.50 | 59.00 | -1.00 | -1.67 | 22,757,408 | 1,338,513 |
| 28-01-2021 | 60.75 | 61.25 | 60.00 | 60.00 | -1.50 | -2.44 | 15,283,731 | 925,751 |
| 27-01-2021 | 62.50 | 62.75 | 61.50 | 61.50 | -1.25 | -1.99 | 10,235,548 | 634,558 |
| 26-01-2021 | 61.75 | 63.00 | 61.00 | 62.75 | 0.75 | 1.21 | 10,764,506 | 667,378 |
| 25-01-2021 | 60.50 | 62.25 | 60.50 | 62.00 | 0.75 | 1.22 | 10,263,425 | 631,941 |
| 22-01-2021 | 62.25 | 62.50 | 60.75 | 61.25 | -1.75 | -2.78 | 17,326,263 | 1,062,308 |
| 21-01-2021 | 63.25 | 64.00 | 62.50 | 63.00 | 0.00 | 0.00 | 8,459,354 | 533,596 |
| 20-01-2021 | 63.75 | 64.00 | 63.00 | 63.00 | -0.50 | -0.79 | 13,110,269 | 831,594 |
| 19-01-2021 | 62.00 | 64.00 | 61.75 | 63.50 | 2.00 | 3.25 | 18,572,802 | 1,173,580 |
| 18-01-2021 | 61.75 | 62.00 | 61.00 | 61.50 | -1.00 | -1.60 | 13,544,215 | 830,849 |
| 15-01-2021 | 63.50 | 63.75 | 62.25 | 62.50 | -0.75 | -1.19 | 16,366,814 | 1,025,562 |
| 14-01-2021 | 64.25 | 64.50 | 63.00 | 63.25 | -1.00 | -1.56 | 18,653,274 | 1,186,374 |
| 13-01-2021 | 65.00 | 65.25 | 64.00 | 64.25 | 0.00 | 0.00 | 32,447,962 | 2,100,051 |
| 12-01-2021 | 62.75 | 64.50 | 62.50 | 64.25 | 2.00 | 3.21 | 45,232,140 | 2,887,593 |
| 11-01-2021 | 62.50 | 63.50 | 61.75 | 62.25 | 0.25 | 0.40 | 26,294,413 | 1,645,208 |
| 08-01-2021 | 62.50 | 63.50 | 61.75 | 62.00 | -0.25 | -0.40 | 33,972,829 | 2,122,858 |
| 07-01-2021 | 61.75 | 62.25 | 61.00 | 62.25 | 2.00 | 3.32 | 24,042,691 | 1,482,576 |
| 06-01-2021 | 61.25 | 62.50 | 59.75 | 60.25 | 0.50 | 0.84 | 46,776,365 | 2,866,697 |
| 05-01-2021 | 59.25 | 60.25 | 58.75 | 59.75 | 0.00 | 0.00 | 22,282,677 | 1,328,241 |
| 04-01-2021 | 57.00 | 60.00 | 57.00 | 59.75 | 1.25 | 2.14 | 24,272,282 | 1,433,654 |
| 30-12-2020 | 60.25 | 60.25 | 58.25 | 58.50 | -1.25 | -2.09 | 14,940,603 | 880,636 |
| 29-12-2020 | 58.00 | 59.75 | 57.75 | 59.75 | 1.75 | 3.02 | 16,345,874 | 962,273 |
| 28-12-2020 | 60.25 | 60.75 | 58.00 | 58.00 | -1.75 | -2.93 | 16,764,064 | 990,487 |
| 25-12-2020 | 59.00 | 60.25 | 58.50 | 59.75 | 1.25 | 2.14 | 26,752,976 | 1,593,298 |
| 24-12-2020 | 57.25 | 58.50 | 56.75 | 58.50 | 1.75 | 3.08 | 22,391,052 | 1,296,616 |
| 23-12-2020 | 58.00 | 58.75 | 56.50 | 56.75 | -1.50 | -2.58 | 24,149,900 | 1,384,648 |
| 22-12-2020 | 56.00 | 59.00 | 55.50 | 58.25 | 2.25 | 4.02 | 29,139,050 | 1,672,201 |
| 21-12-2020 | 58.00 | 59.00 | 56.00 | 56.00 | -3.25 | -5.49 | 36,698,687 | 2,113,716 |
| 18-12-2020 | 59.00 | 59.50 | 58.00 | 59.25 | 0.00 | 0.00 | 27,522,595 | 1,621,295 |
| 17-12-2020 | 59.50 | 60.00 | 58.25 | 59.25 | 0.00 | 0.00 | 26,319,949 | 1,558,009 |
| 16-12-2020 | 60.25 | 60.50 | 58.75 | 59.25 | -0.25 | -0.42 | 46,339,663 | 2,764,009 |
| 15-12-2020 | 57.50 | 59.50 | 56.50 | 59.50 | 1.75 | 3.03 | 41,802,303 | 2,419,978 |
| 14-12-2020 | 59.25 | 59.50 | 57.25 | 57.75 | -2.00 | -3.35 | 33,746,397 | 1,961,867 |
| 11-12-2020 | 60.50 | 60.75 | 59.00 | 59.75 | -0.50 | -0.83 | 30,023,852 | 1,795,454 |
| 10-12-2020 | 60.50 | 60.75 | 59.00 | 59.75 | -0.50 | -0.83 | 30,023,852 | 1,795,454 |
| 09-12-2020 | 60.50 | 60.75 | 59.00 | 59.75 | -0.50 | -0.83 | 30,023,852 | 1,795,454 |
| 08-12-2020 | 58.00 | 61.00 | 57.75 | 60.25 | 1.25 | 2.12 | 49,086,574 | 2,930,287 |
| 04-12-2020 | 58.50 | 59.25 | 58.25 | 59.00 | 0.75 | 1.29 | 21,848,721 | 1,285,756 |
| 03-12-2020 | 57.00 | 58.50 | 56.75 | 58.25 | 1.50 | 2.64 | 21,728,313 | 1,257,004 |
| 02-12-2020 | 57.00 | 57.75 | 56.25 | 56.75 | -0.75 | -1.30 | 22,452,028 | 1,279,780 |
| 01-12-2020 | 57.50 | 57.75 | 57.00 | 57.50 | 0.25 | 0.44 | 32,994,247 | 1,895,079 |
| 30-11-2020 | 57.75 | 59.00 | 56.75 | 57.25 | -1.75 | -2.97 | 50,450,506 | 2,900,000 |
| 27-11-2020 | 59.00 | 59.25 | 58.50 | 59.00 | -0.25 | -0.42 | 17,771,891 | 1,046,389 |
| 26-11-2020 | 59.00 | 59.50 | 58.50 | 59.25 | 0.25 | 0.42 | 24,897,832 | 1,471,028 |
| 25-11-2020 | 58.00 | 59.00 | 57.25 | 59.00 | 2.75 | 4.89 | 42,405,894 | 2,470,950 |
| 24-11-2020 | 57.75 | 58.50 | 55.75 | 56.25 | -0.50 | -0.88 | 35,361,329 | 2,012,684 |
| 23-11-2020 | 55.00 | 57.00 | 54.75 | 56.75 | 2.25 | 4.13 | 32,641,694 | 1,840,817 |
| 20-11-2020 | 53.50 | 54.50 | 53.25 | 54.50 | 0.75 | 1.40 | 20,721,850 | 1,119,920 |
| 19-11-2020 | 51.75 | 54.00 | 51.50 | 53.75 | 2.00 | 3.86 | 58,510,830 | 3,107,039 |
| 18-11-2020 | 50.50 | 51.75 | 49.50 | 51.75 | 1.25 | 2.48 | 18,793,945 | 957,693 |
| 17-11-2020 | 51.50 | 52.00 | 50.00 | 50.50 | 0.25 | 0.50 | 24,915,225 | 1,267,556 |
| 16-11-2020 | 51.25 | 51.50 | 50.00 | 50.25 | -0.50 | -0.99 | 19,984,287 | 1,014,192 |
| 13-11-2020 | 49.75 | 51.25 | 49.50 | 50.75 | 0.25 | 0.50 | 26,599,176 | 1,348,910 |
| 12-11-2020 | 49.75 | 50.75 | 49.50 | 50.50 | 0.50 | 1.00 | 29,398,610 | 1,475,324 |
| 11-11-2020 | 50.25 | 51.00 | 48.75 | 50.00 | 0.75 | 1.52 | 37,915,237 | 1,887,928 |
| 10-11-2020 | 48.25 | 49.75 | 47.50 | 49.25 | 3.00 | 6.49 | 53,215,942 | 2,589,606 |
| 09-11-2020 | 46.25 | 47.25 | 45.50 | 46.25 | 1.75 | 3.93 | 35,900,161 | 1,664,909 |
| 06-11-2020 | 44.00 | 45.25 | 43.50 | 44.50 | 0.25 | 0.56 | 31,700,042 | 1,408,756 |
| 05-11-2020 | 43.25 | 44.25 | 43.00 | 44.25 | 2.50 | 5.99 | 42,739,098 | 1,872,563 |
| 04-11-2020 | 41.75 | 42.50 | 41.00 | 41.75 | 0.00 | 0.00 | 20,135,527 | 840,445 |
| 03-11-2020 | 40.00 | 42.75 | 40.00 | 41.75 | 2.75 | 7.05 | 32,181,933 | 1,337,497 |
| 02-11-2020 | 39.75 | 40.00 | 39.00 | 39.00 | -1.00 | -2.50 | 12,373,016 | 485,908 |
| 30-10-2020 | 40.25 | 40.25 | 39.00 | 40.00 | -0.25 | -0.62 | 14,034,186 | 557,455 |
| 29-10-2020 | 40.00 | 41.25 | 39.50 | 40.25 | -0.25 | -0.62 | 11,650,996 | 467,877 |
| 28-10-2020 | 41.00 | 41.25 | 40.25 | 40.50 | 0.00 | 0.00 | 13,891,499 | 566,819 |
| 27-10-2020 | 39.75 | 40.75 | 39.50 | 40.50 | 0.25 | 0.62 | 12,757,228 | 511,580 |
| 26-10-2020 | 40.50 | 40.75 | 39.75 | 40.25 | -0.25 | -0.62 | 7,148,806 | 288,051 |
| 22-10-2020 | 40.00 | 41.25 | 39.50 | 40.50 | 0.50 | 1.25 | 14,148,561 | 572,927 |
| 21-10-2020 | 40.00 | 40.25 | 39.50 | 40.00 | 0.50 | 1.27 | 9,858,309 | 393,582 |
| 20-10-2020 | 40.50 | 40.50 | 39.00 | 39.50 | -0.75 | -1.86 | 14,684,637 | 581,457 |
| 19-10-2020 | 41.00 | 41.25 | 39.50 | 40.25 | -1.00 | -2.42 | 16,752,774 | 673,144 |
| 16-10-2020 | 42.00 | 42.25 | 40.75 | 41.25 | -0.50 | -1.20 | 14,413,982 | 598,501 |
| 15-10-2020 | 40.50 | 43.25 | 40.50 | 41.75 | 1.00 | 2.45 | 29,913,984 | 1,265,424 |
| 14-10-2020 | 41.50 | 41.75 | 40.00 | 40.75 | -0.75 | -1.81 | 14,201,301 | 576,518 |
| 12-10-2020 | 41.00 | 42.00 | 41.00 | 41.50 | 0.50 | 1.22 | 10,332,126 | 428,584 |
| 09-10-2020 | 41.75 | 41.75 | 40.75 | 41.00 | -0.50 | -1.20 | 7,202,450 | 296,534 |
| 08-10-2020 | 41.75 | 42.25 | 40.75 | 41.50 | 0.00 | 0.00 | 18,827,560 | 781,563 |
| 07-10-2020 | 41.00 | 42.00 | 40.50 | 41.50 | 0.00 | 0.00 | 14,285,498 | 590,037 |
| 06-10-2020 | 40.00 | 42.00 | 40.00 | 41.50 | 2.25 | 5.73 | 30,710,714 | 1,263,183 |
| 05-10-2020 | 39.25 | 40.00 | 39.00 | 39.25 | 0.00 | 0.00 | 9,550,802 | 376,009 |
| 02-10-2020 | 39.50 | 39.75 | 38.75 | 39.25 | -0.75 | -1.88 | 10,504,549 | 412,375 |
| 01-10-2020 | 39.50 | 40.00 | 38.50 | 40.00 | 0.75 | 1.91 | 11,871,350 | 469,329 |
| 30-09-2020 | 39.25 | 40.00 | 39.00 | 39.25 | 0.00 | 0.00 | 14,746,643 | 583,529 |
| 29-09-2020 | 40.00 | 40.25 | 38.50 | 39.25 | -0.75 | -1.88 | 9,220,744 | 362,170 |
| 28-09-2020 | 39.75 | 40.00 | 39.50 | 40.00 | 0.50 | 1.27 | 9,631,799 | 383,976 |
| 25-09-2020 | 40.25 | 40.75 | 39.00 | 39.50 | -0.25 | -0.63 | 11,976,683 | 474,881 |
| 24-09-2020 | 37.75 | 40.25 | 37.25 | 39.75 | 1.25 | 3.25 | 25,381,122 | 997,415 |
| 23-09-2020 | 40.25 | 40.25 | 38.25 | 38.50 | -2.00 | -4.94 | 29,059,708 | 1,135,289 |
| 22-09-2020 | 41.00 | 41.25 | 40.00 | 40.50 | -1.00 | -2.41 | 14,240,617 | 578,108 |
| 21-09-2020 | 43.25 | 43.25 | 41.00 | 41.50 | -1.50 | -3.49 | 14,536,548 | 608,957 |
| 18-09-2020 | 43.00 | 43.75 | 42.75 | 43.00 | 0.25 | 0.58 | 9,558,757 | 411,656 |
| 17-09-2020 | 43.00 | 43.50 | 42.75 | 42.75 | -0.75 | -1.72 | 8,528,948 | 366,240 |
| 16-09-2020 | 43.25 | 43.75 | 42.75 | 43.50 | 0.25 | 0.58 | 11,928,588 | 514,985 |
| 15-09-2020 | 42.50 | 43.50 | 42.25 | 43.25 | 0.75 | 1.76 | 11,275,867 | 484,084 |
| 14-09-2020 | 43.00 | 43.25 | 42.25 | 42.50 | -0.50 | -1.16 | 12,296,947 | 526,110 |
| 11-09-2020 | 43.75 | 43.75 | 42.75 | 43.00 | -0.50 | -1.15 | 11,401,497 | 492,930 |
| 10-09-2020 | 44.25 | 44.50 | 43.25 | 43.50 | -0.50 | -1.14 | 13,023,674 | 568,426 |
| 09-09-2020 | 43.00 | 44.25 | 42.75 | 44.00 | 0.00 | 0.00 | 23,294,279 | 1,010,327 |
| 08-09-2020 | 44.75 | 44.75 | 44.00 | 44.00 | -1.25 | -2.76 | 11,950,279 | 529,291 |
| 03-09-2020 | 46.50 | 46.50 | 45.00 | 45.25 | -1.00 | -2.16 | 12,763,146 | 580,736 |
| 02-09-2020 | 46.00 | 46.75 | 45.00 | 46.25 | 0.50 | 1.09 | 18,513,743 | 846,990 |
| 01-09-2020 | 46.00 | 46.50 | 45.50 | 45.75 | -0.50 | -1.08 | 16,683,365 | 765,750 |
| 31-08-2020 | 47.25 | 47.50 | 46.25 | 46.25 | -0.75 | -1.60 | 11,980,913 | 559,140 |
| 28-08-2020 | 47.75 | 48.50 | 46.50 | 47.00 | -0.50 | -1.05 | 19,333,618 | 912,991 |
| 27-08-2020 | 48.00 | 48.25 | 47.50 | 47.50 | -1.00 | -2.06 | 17,557,429 | 839,371 |
| 26-08-2020 | 49.00 | 49.25 | 48.00 | 48.50 | -0.25 | -0.51 | 8,767,109 | 425,110 |
| 25-08-2020 | 49.75 | 50.00 | 48.50 | 48.75 | -0.50 | -1.02 | 16,396,417 | 808,839 |
| 24-08-2020 | 47.75 | 49.75 | 47.50 | 49.25 | 2.00 | 4.23 | 15,865,876 | 774,683 |
| 21-08-2020 | 48.00 | 48.25 | 47.00 | 47.25 | -0.25 | -0.53 | 8,705,275 | 414,182 |
| 20-08-2020 | 48.25 | 48.75 | 47.00 | 47.50 | -1.50 | -3.06 | 20,380,712 | 973,590 |
| 19-08-2020 | 50.00 | 50.25 | 48.50 | 49.00 | -1.00 | -2.00 | 12,645,697 | 624,518 |
| 18-08-2020 | 49.75 | 50.25 | 49.25 | 50.00 | 0.00 | 0.00 | 8,646,180 | 430,086 |
| 17-08-2020 | 49.50 | 50.00 | 49.00 | 50.00 | 0.75 | 1.52 | 11,173,026 | 552,753 |
| 14-08-2020 | 50.50 | 51.00 | 49.25 | 49.25 | -1.25 | -2.48 | 15,020,115 | 748,974 |
| 13-08-2020 | 50.00 | 51.00 | 49.75 | 50.50 | 1.25 | 2.54 | 13,633,114 | 689,312 |
| 11-08-2020 | 50.75 | 51.00 | 49.00 | 49.25 | -0.75 | -1.50 | 15,710,845 | 784,567 |
| 10-08-2020 | 49.75 | 50.50 | 49.75 | 50.00 | 0.50 | 1.01 | 10,250,217 | 513,536 |
| 07-08-2020 | 51.00 | 51.00 | 49.25 | 49.50 | -1.75 | -3.41 | 21,742,834 | 1,090,609 |
| 06-08-2020 | 49.50 | 51.50 | 49.50 | 51.25 | 2.25 | 4.59 | 50,941,827 | 2,582,250 |
| 05-08-2020 | 47.75 | 49.75 | 47.50 | 49.00 | 1.75 | 3.70 | 37,431,377 | 1,833,802 |
| 04-08-2020 | 47.50 | 48.00 | 47.00 | 47.25 | 0.50 | 1.07 | 18,187,135 | 862,098 |
| 03-08-2020 | 46.75 | 47.50 | 46.00 | 46.75 | -0.25 | -0.53 | 12,642,536 | 589,165 |
| 31-07-2020 | 45.50 | 47.50 | 45.00 | 47.00 | 1.25 | 2.73 | 29,153,234 | 1,356,508 |
| 30-07-2020 | 47.25 | 47.75 | 45.00 | 45.75 | -1.25 | -2.66 | 20,849,082 | 962,042 |
| 29-07-2020 | 48.25 | 48.50 | 46.75 | 47.00 | -1.50 | -3.09 | 20,072,516 | 953,464 |
| 24-07-2020 | 49.25 | 49.50 | 48.50 | 48.50 | -1.50 | -3.00 | 14,217,867 | 694,091 |
| 23-07-2020 | 50.00 | 50.25 | 49.00 | 50.00 | 0.00 | 0.00 | 14,209,496 | 706,842 |
| 22-07-2020 | 51.00 | 51.00 | 49.75 | 50.00 | -0.50 | -0.99 | 31,975,347 | 1,616,648 |
| 21-07-2020 | 48.50 | 50.50 | 48.50 | 50.50 | 2.75 | 5.76 | 46,147,256 | 2,299,473 |
| 20-07-2020 | 47.25 | 48.00 | 47.25 | 47.75 | 0.50 | 1.06 | 11,376,994 | 541,212 |
| 17-07-2020 | 47.25 | 47.50 | 46.75 | 47.25 | 0.25 | 0.53 | 6,790,389 | 320,280 |
แสดง ราคาหุ้น PTTGC ย้อนหลัง บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
