PTTGC 61 ( 0.50 0.83% )
บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน)
Status : อัพเดท 13 กันยายน 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) |
|---|---|---|---|---|---|---|---|---|
| 13-09-2021 | 60.00 | 60.50 | 59.75 | 60.50 | 0.50 | 0.83 | 12,600,071 | 759,016 |
| 10-09-2021 | 60.00 | 60.00 | 59.00 | 60.00 | -0.25 | -0.41 | 11,669,306 | 695,457 |
| 09-09-2021 | 59.50 | 60.50 | 59.25 | 60.25 | 0.75 | 1.26 | 16,000,560 | 960,524 |
| 08-09-2021 | 59.00 | 59.75 | 58.75 | 59.50 | 0.25 | 0.42 | 18,787,912 | 1,112,720 |
| 07-09-2021 | 60.00 | 60.75 | 59.00 | 59.25 | -0.75 | -1.25 | 22,949,739 | 1,371,577 |
| 06-09-2021 | 61.50 | 61.50 | 60.00 | 60.00 | -1.50 | -2.44 | 14,960,028 | 905,273 |
| 03-09-2021 | 61.75 | 62.00 | 61.00 | 61.50 | -2.00 | -3.15 | 18,943,268 | 1,163,653 |
| 02-09-2021 | 63.25 | 63.50 | 62.75 | 63.50 | 0.75 | 1.20 | 16,761,518 | 1,059,680 |
| 01-09-2021 | 64.00 | 64.25 | 62.50 | 62.75 | -1.25 | -1.95 | 30,582,192 | 1,927,202 |
| 31-08-2021 | 63.75 | 64.25 | 63.50 | 64.00 | 0.50 | 0.79 | 25,665,758 | 1,640,199 |
| 30-08-2021 | 62.75 | 64.00 | 62.50 | 63.50 | 1.50 | 2.42 | 27,752,280 | 1,760,018 |
| 27-08-2021 | 62.00 | 62.75 | 61.25 | 62.00 | 0.00 | 0.00 | 25,874,354 | 1,605,625 |
| 26-08-2021 | 60.75 | 62.00 | 60.50 | 62.00 | 1.50 | 2.48 | 37,211,121 | 2,283,924 |
| 25-08-2021 | 60.00 | 60.75 | 59.75 | 60.50 | 1.00 | 1.68 | 33,285,572 | 2,007,959 |
| 24-08-2021 | 59.50 | 60.25 | 59.25 | 59.50 | 1.50 | 2.59 | 39,218,500 | 2,341,935 |
| 23-08-2021 | 57.00 | 58.00 | 56.50 | 58.00 | 1.50 | 2.65 | 28,491,499 | 1,627,821 |
| 20-08-2021 | 58.00 | 58.25 | 56.25 | 56.50 | -1.75 | -3.00 | 79,058,860 | 4,492,120 |
| 19-08-2021 | 58.75 | 59.25 | 58.00 | 58.25 | -2.00 | -3.32 | 31,318,242 | 1,835,036 |
| 18-08-2021 | 60.75 | 61.00 | 59.75 | 60.25 | -0.50 | -0.82 | 13,553,504 | 817,172 |
| 17-08-2021 | 60.25 | 61.00 | 59.75 | 60.75 | 0.25 | 0.41 | 21,869,452 | 1,322,509 |
| 16-08-2021 | 60.25 | 60.50 | 59.25 | 60.50 | 0.50 | 0.83 | 12,472,102 | 749,389 |
| 13-08-2021 | 59.00 | 60.25 | 58.75 | 60.00 | 0.75 | 1.27 | 20,626,024 | 1,232,777 |
| 11-08-2021 | 59.75 | 60.25 | 59.00 | 59.25 | -0.25 | -0.42 | 18,408,179 | 1,094,993 |
| 10-08-2021 | 58.50 | 60.25 | 58.50 | 59.50 | 1.50 | 2.59 | 42,586,520 | 2,535,130 |
| 09-08-2021 | 57.25 | 58.25 | 57.25 | 58.00 | 0.75 | 1.31 | 11,178,069 | 645,662 |
| 06-08-2021 | 57.25 | 57.50 | 56.25 | 57.25 | 0.00 | 0.00 | 19,773,446 | 1,123,700 |
| 05-08-2021 | 58.00 | 58.75 | 57.00 | 57.25 | -1.00 | -1.72 | 33,341,167 | 1,925,235 |
| 04-08-2021 | 58.75 | 58.75 | 57.75 | 58.25 | -0.25 | -0.43 | 10,118,344 | 588,890 |
| 03-08-2021 | 57.75 | 58.75 | 57.50 | 58.50 | 0.50 | 0.86 | 14,243,665 | 828,776 |
| 02-08-2021 | 56.75 | 58.25 | 56.25 | 58.00 | 1.25 | 2.20 | 14,105,565 | 809,781 |
| 30-07-2021 | 57.00 | 57.25 | 56.25 | 56.75 | -0.75 | -1.30 | 16,026,448 | 910,487 |
| 29-07-2021 | 57.25 | 57.50 | 56.75 | 57.50 | 0.50 | 0.88 | 8,237,487 | 471,845 |
| 27-07-2021 | 57.00 | 58.50 | 56.50 | 57.00 | 0.00 | 0.00 | 26,816,239 | 1,539,511 |
| 23-07-2021 | 57.75 | 58.00 | 56.75 | 57.00 | -1.00 | -1.72 | 13,481,282 | 770,348 |
| 22-07-2021 | 58.25 | 58.75 | 57.25 | 58.00 | 0.50 | 0.87 | 19,556,912 | 1,130,319 |
| 21-07-2021 | 56.25 | 57.75 | 56.00 | 57.50 | 1.50 | 2.68 | 19,022,035 | 1,083,277 |
| 20-07-2021 | 56.75 | 56.75 | 55.50 | 56.00 | -1.25 | -2.18 | 27,644,967 | 1,551,534 |
| 20-07-2021 | 56.75 | 56.75 | 55.50 | 56.00 | -1.25 | -2.18 | 27,644,967 | 1,551,534 |
| 19-07-2021 | 56.75 | 57.50 | 56.75 | 57.25 | -0.75 | -1.29 | 18,741,052 | 1,070,337 |
| 16-07-2021 | 57.25 | 58.00 | 56.50 | 58.00 | 1.00 | 1.75 | 18,003,816 | 1,035,413 |
| 15-07-2021 | 57.25 | 57.50 | 56.50 | 57.00 | 0.25 | 0.44 | 20,337,681 | 1,157,407 |
| 14-07-2021 | 58.00 | 58.50 | 56.00 | 56.75 | -1.25 | -2.16 | 50,345,289 | 2,867,793 |
| 13-07-2021 | 56.50 | 58.50 | 56.25 | 58.00 | 3.25 | 5.94 | 75,384,800 | 4,334,871 |
| 12-07-2021 | 58.50 | 59.00 | 54.25 | 54.75 | -3.75 | -6.41 | 110,337,307 | 6,120,805 |
| 09-07-2021 | 58.00 | 59.25 | 58.00 | 58.50 | 0.25 | 0.43 | 14,434,396 | 845,822 |
| 08-07-2021 | 58.25 | 58.50 | 57.75 | 58.25 | -0.75 | -1.27 | 25,465,670 | 1,480,122 |
| 07-07-2021 | 60.00 | 60.00 | 58.50 | 59.00 | -1.25 | -2.07 | 17,780,293 | 1,052,310 |
| 06-07-2021 | 60.75 | 61.25 | 60.00 | 60.25 | 0.00 | 0.00 | 15,401,454 | 932,701 |
| 05-07-2021 | 60.00 | 60.25 | 59.50 | 60.25 | 0.25 | 0.42 | 7,200,501 | 431,136 |
| 02-07-2021 | 59.50 | 60.50 | 59.25 | 60.00 | 0.75 | 1.27 | 25,554,900 | 1,532,150 |
| 01-07-2021 | 59.50 | 59.75 | 58.75 | 59.25 | 0.25 | 0.42 | 11,224,467 | 664,244 |
| 30-06-2021 | 60.25 | 60.50 | 59.00 | 59.00 | -0.75 | -1.26 | 17,521,884 | 1,045,379 |
| 29-06-2021 | 59.00 | 60.25 | 59.00 | 59.75 | 0.50 | 0.84 | 16,898,117 | 1,007,778 |
| 28-06-2021 | 58.25 | 59.25 | 58.25 | 59.25 | 0.25 | 0.42 | 14,046,753 | 827,022 |
| 25-06-2021 | 59.75 | 60.00 | 58.25 | 59.00 | -0.25 | -0.42 | 28,974,914 | 1,708,599 |
| 24-06-2021 | 58.00 | 59.25 | 57.50 | 59.25 | 1.25 | 2.16 | 32,658,361 | 1,913,188 |
| 23-06-2021 | 58.25 | 58.50 | 57.75 | 58.00 | 0.25 | 0.43 | 14,302,046 | 831,403 |
| 22-06-2021 | 58.75 | 59.00 | 57.75 | 57.75 | 0.00 | 0.00 | 18,021,915 | 1,050,201 |
| 21-06-2021 | 57.75 | 58.50 | 57.50 | 57.75 | -1.00 | -1.70 | 25,341,307 | 1,471,640 |
| 18-06-2021 | 58.50 | 59.25 | 58.00 | 58.75 | -0.25 | -0.42 | 35,514,196 | 2,075,748 |
| 17-06-2021 | 60.00 | 60.25 | 59.00 | 59.00 | -1.25 | -2.07 | 39,414,252 | 2,343,105 |
| 16-06-2021 | 59.50 | 61.50 | 59.50 | 60.25 | 1.00 | 1.69 | 29,093,124 | 1,764,876 |
| 15-06-2021 | 60.25 | 60.50 | 59.25 | 59.25 | -1.25 | -2.07 | 34,787,617 | 2,076,707 |
| 14-06-2021 | 61.25 | 61.25 | 60.25 | 60.50 | -0.75 | -1.22 | 21,509,480 | 1,304,999 |
| 11-06-2021 | 61.00 | 61.50 | 61.00 | 61.25 | 0.25 | 0.41 | 24,491,857 | 1,499,532 |
| 10-06-2021 | 62.00 | 62.50 | 61.00 | 61.00 | -1.25 | -2.01 | 33,532,525 | 2,061,946 |
| 09-06-2021 | 61.75 | 62.50 | 61.75 | 62.25 | 0.50 | 0.81 | 14,628,215 | 906,524 |
| 08-06-2021 | 62.75 | 63.00 | 61.50 | 61.75 | -1.25 | -1.98 | 35,516,112 | 2,198,408 |
| 07-06-2021 | 63.75 | 64.00 | 62.75 | 63.00 | -0.25 | -0.40 | 12,276,849 | 776,077 |
| 04-06-2021 | 64.00 | 64.25 | 63.00 | 63.25 | -0.75 | -1.17 | 16,413,645 | 1,040,999 |
| 02-06-2021 | 64.50 | 65.00 | 63.75 | 64.00 | 0.25 | 0.39 | 23,485,225 | 1,511,137 |
| 01-06-2021 | 63.50 | 64.00 | 62.75 | 63.75 | 0.50 | 0.79 | 28,991,775 | 1,834,714 |
| 31-05-2021 | 63.00 | 63.25 | 62.25 | 63.25 | 0.25 | 0.40 | 10,117,832 | 635,268 |
| 28-05-2021 | 63.25 | 63.50 | 62.50 | 63.00 | 0.25 | 0.40 | 12,957,720 | 817,551 |
| 27-05-2021 | 62.75 | 63.25 | 62.75 | 62.75 | 0.25 | 0.40 | 20,152,457 | 1,267,779 |
| 25-05-2021 | 64.50 | 64.50 | 61.75 | 62.50 | -1.75 | -2.72 | 45,964,188 | 2,881,006 |
| 24-05-2021 | 64.50 | 65.50 | 64.00 | 64.25 | -0.25 | -0.39 | 13,831,615 | 893,275 |
| 21-05-2021 | 65.50 | 65.75 | 64.50 | 64.50 | -0.75 | -1.15 | 10,703,321 | 693,876 |
| 20-05-2021 | 65.50 | 66.00 | 64.75 | 65.25 | -0.50 | -0.76 | 16,462,771 | 1,074,027 |
| 19-05-2021 | 66.25 | 67.00 | 65.75 | 65.75 | -1.00 | -1.50 | 9,667,750 | 641,107 |
| 18-05-2021 | 67.50 | 68.00 | 66.75 | 66.75 | -0.25 | -0.37 | 13,994,152 | 940,278 |
| 17-05-2021 | 67.50 | 68.00 | 66.75 | 67.00 | -0.50 | -0.74 | 11,247,157 | 757,404 |
| 14-05-2021 | 67.25 | 67.75 | 66.25 | 67.50 | 0.50 | 0.75 | 15,209,467 | 1,018,169 |
| 13-05-2021 | 66.75 | 67.25 | 64.25 | 67.00 | -0.25 | -0.37 | 33,750,374 | 2,238,207 |
| 12-05-2021 | 68.00 | 68.25 | 67.00 | 67.25 | -1.25 | -1.82 | 25,581,992 | 1,729,343 |
| 11-05-2021 | 68.00 | 68.75 | 67.50 | 68.50 | -0.50 | -0.72 | 17,326,509 | 1,180,716 |
| 10-05-2021 | 69.75 | 70.00 | 68.75 | 69.00 | -0.50 | -0.72 | 16,413,269 | 1,138,952 |
| 07-05-2021 | 68.25 | 70.00 | 67.75 | 69.50 | 1.75 | 2.58 | 53,457,063 | 3,697,800 |
| 06-05-2021 | 66.75 | 68.00 | 66.50 | 67.75 | 1.00 | 1.50 | 15,784,098 | 1,062,964 |
| 05-05-2021 | 67.50 | 68.25 | 66.25 | 66.75 | -1.00 | -1.48 | 23,355,267 | 1,566,390 |
| 30-04-2021 | 68.25 | 68.25 | 67.00 | 67.75 | 0.25 | 0.37 | 27,215,255 | 1,846,199 |
| 29-04-2021 | 66.75 | 68.00 | 66.50 | 67.50 | 2.25 | 3.45 | 42,396,927 | 2,861,334 |
| 28-04-2021 | 64.25 | 65.50 | 64.00 | 65.25 | 1.25 | 1.95 | 28,430,521 | 1,842,956 |
| 27-04-2021 | 64.25 | 64.25 | 63.50 | 64.00 | 0.25 | 0.39 | 13,501,966 | 861,923 |
| 26-04-2021 | 62.25 | 64.00 | 62.00 | 63.75 | 2.00 | 3.24 | 21,576,042 | 1,367,373 |
| 23-04-2021 | 62.50 | 62.50 | 61.50 | 61.75 | -0.50 | -0.80 | 16,757,980 | 1,037,756 |
| 22-04-2021 | 62.75 | 63.25 | 62.25 | 62.25 | -0.75 | -1.19 | 15,638,962 | 977,842 |
| 21-04-2021 | 63.00 | 63.50 | 62.75 | 63.00 | -0.25 | -0.40 | 9,798,983 | 618,323 |
| 20-04-2021 | 63.50 | 64.25 | 62.50 | 63.25 | 0.00 | 0.00 | 17,822,938 | 1,129,115 |
| 19-04-2021 | 63.00 | 63.50 | 62.25 | 63.25 | 0.75 | 1.20 | 19,236,970 | 1,211,427 |
| 16-04-2021 | 62.00 | 62.50 | 61.75 | 62.50 | 1.50 | 2.46 | 14,601,631 | 908,485 |
| 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 |
แสดง ราคาหุ้น PTTGC ย้อนหลัง บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
