PTTGC 68 ( 0.50 0.75% )

บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น PTTGC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-202167.2567.7566.2567.50 0.50 0.7515,209,4671,018,169
13-05-202166.7567.2564.2567.00 -0.25 -0.3733,750,3742,238,207
12-05-202168.0068.2567.0067.25 -1.25 -1.8225,581,9921,729,343
11-05-202168.0068.7567.5068.50 -0.50 -0.7217,326,5091,180,716
10-05-202169.7570.0068.7569.00 -0.50 -0.7216,413,2691,138,952
07-05-202168.2570.0067.7569.50 1.75 2.5853,457,0633,697,800
06-05-202166.7568.0066.5067.75 1.00 1.5015,784,0981,062,964
05-05-202167.5068.2566.2566.75 -1.00 -1.4823,355,2671,566,390
30-04-202168.2568.2567.0067.75 0.25 0.3727,215,2551,846,199
29-04-202166.7568.0066.5067.50 2.25 3.4542,396,9272,861,334
28-04-202164.2565.5064.0065.25 1.25 1.9528,430,5211,842,956
27-04-202164.2564.2563.5064.00 0.25 0.3913,501,966861,923
26-04-202162.2564.0062.0063.75 2.00 3.2421,576,0421,367,373
23-04-202162.5062.5061.5061.75 -0.50 -0.8016,757,9801,037,756
22-04-202162.7563.2562.2562.25 -0.75 -1.1915,638,962977,842
21-04-202163.0063.5062.7563.00 -0.25 -0.409,798,983618,323
20-04-202163.5064.2562.5063.25 0.00 0.0017,822,9381,129,115
19-04-202163.0063.5062.2563.25 0.75 1.2019,236,9701,211,427
16-04-202162.0062.5061.7562.50 1.50 2.4614,601,631908,485
12-04-202161.5062.2560.5061.00 -1.00 -1.6111,539,461705,000
09-04-202162.2562.5061.5062.00 0.50 0.8115,813,451981,319
08-04-202161.5061.7561.0061.50 0.50 0.8213,114,961806,157
07-04-202160.7562.0060.7561.00 -0.25 -0.4119,647,9861,206,569
06-04-202162.7562.7561.0061.25 -1.50 -2.3926,616,8591,639,416
05-04-202162.7562.7561.0061.25 -1.50 -2.3926,616,8591,639,416
02-04-202163.5063.7562.7562.75 -0.50 -0.7910,500,257662,810
01-04-202162.7563.5062.7563.25 0.50 0.8014,711,229928,330
31-03-202163.0063.2562.5062.75 -0.25 -0.4019,472,3661,224,888
30-03-202164.0064.2563.0063.00 -0.50 -0.7918,273,0351,157,724
29-03-202163.5064.2563.2563.50 0.50 0.7917,197,7641,097,121
26-03-202163.2563.7563.0063.00 -0.25 -0.4015,462,604978,727
25-03-202163.5064.0063.2563.25 0.00 0.0014,983,047952,106
24-03-202163.0063.5062.5063.25 -0.75 -1.1726,304,0391,655,700
23-03-202165.0065.2564.0064.00 -0.75 -1.1613,549,201871,242
22-03-202165.0065.5064.5064.75 -0.25 -0.3812,914,489837,385
19-03-202165.2565.5064.5065.00 -1.25 -1.8928,747,1181,865,952
19-03-202165.2565.5064.5065.00 -1.25 -1.8928,747,1181,865,952
18-03-202166.7567.5066.0066.25 0.00 0.0011,021,356735,844
17-03-202167.5067.5065.7566.25 -1.50 -2.2124,733,8681,646,466
16-03-202168.7569.0067.5067.75 -0.75 -1.0912,901,758877,179
15-03-202168.2568.5067.2568.50 0.50 0.7416,883,8491,147,825
12-03-202167.2568.7567.2568.00 1.00 1.4921,455,0921,462,772
11-03-202168.0068.2566.7567.00 -0.50 -0.7413,243,908894,533
10-03-202166.0067.7565.7567.50 0.75 1.1221,053,2301,409,819
09-03-202167.7568.2566.0066.75 -1.00 -1.4828,273,7751,884,284
08-03-202168.0069.0067.2567.75 2.25 3.4446,919,9283,198,476
05-03-202163.7566.2563.7565.50 2.25 3.5642,116,5492,750,973
04-03-202164.2564.7563.0063.25 -1.25 -1.9415,627,208994,140
03-03-202163.2564.5063.2564.50 1.75 2.7916,925,0371,080,538
02-03-202163.0063.5062.5062.75 -0.50 -0.7910,325,753651,075
01-03-202162.2563.7561.7563.25 0.50 0.8012,069,782756,012
25-02-202162.7564.2562.5062.75 0.00 0.0026,148,3281,653,625
24-02-202164.2564.5062.5062.75 -1.25 -1.9522,709,6281,432,547
23-02-202163.2564.5062.5064.00 1.75 2.8117,678,1881,128,027
22-02-202163.7564.2562.0062.25 -1.25 -1.9715,131,615949,746
19-02-202165.0065.0063.0063.50 -2.00 -3.0517,702,5101,132,433
18-02-202165.7566.0065.0065.50 0.00 0.0013,676,612894,204
17-02-202166.0066.7565.0065.50 -0.75 -1.1322,103,2661,450,162
16-02-202165.0067.0064.7566.25 2.25 3.5243,935,6462,897,822
15-02-202164.0064.5063.7564.00 0.75 1.1910,100,437647,975
11-02-202164.0064.0063.0063.25 -0.50 -0.787,342,488465,897
10-02-202164.7564.7563.5063.75 -1.00 -1.5413,165,194844,670
09-02-202164.0065.0063.7564.75 1.75 2.7826,510,5701,709,592
08-02-202162.5063.5062.5063.00 1.00 1.6113,727,608866,978
05-02-202162.5062.7561.7562.00 0.00 0.0010,204,243634,366
04-02-202161.5062.7561.5062.00 0.75 1.2216,815,2641,044,032
03-02-202162.0062.5061.0061.25 0.25 0.4111,173,119689,122
02-02-202161.5062.0060.7561.00 0.25 0.4112,123,928742,865
01-02-202159.0061.0058.2560.75 1.75 2.9711,760,556706,534
29-01-202160.0060.2557.5059.00 -1.00 -1.6722,757,4081,338,513
28-01-202160.7561.2560.0060.00 -1.50 -2.4415,283,731925,751
27-01-202162.5062.7561.5061.50 -1.25 -1.9910,235,548634,558
26-01-202161.7563.0061.0062.75 0.75 1.2110,764,506667,378
25-01-202160.5062.2560.5062.00 0.75 1.2210,263,425631,941
22-01-202162.2562.5060.7561.25 -1.75 -2.7817,326,2631,062,308
21-01-202163.2564.0062.5063.00 0.00 0.008,459,354533,596
20-01-202163.7564.0063.0063.00 -0.50 -0.7913,110,269831,594
19-01-202162.0064.0061.7563.50 2.00 3.2518,572,8021,173,580
18-01-202161.7562.0061.0061.50 -1.00 -1.6013,544,215830,849
15-01-202163.5063.7562.2562.50 -0.75 -1.1916,366,8141,025,562
14-01-202164.2564.5063.0063.25 -1.00 -1.5618,653,2741,186,374
13-01-202165.0065.2564.0064.25 0.00 0.0032,447,9622,100,051
12-01-202162.7564.5062.5064.25 2.00 3.2145,232,1402,887,593
11-01-202162.5063.5061.7562.25 0.25 0.4026,294,4131,645,208
08-01-202162.5063.5061.7562.00 -0.25 -0.4033,972,8292,122,858
07-01-202161.7562.2561.0062.25 2.00 3.3224,042,6911,482,576
06-01-202161.2562.5059.7560.25 0.50 0.8446,776,3652,866,697
05-01-202159.2560.2558.7559.75 0.00 0.0022,282,6771,328,241
04-01-202157.0060.0057.0059.75 1.25 2.1424,272,2821,433,654
30-12-202060.2560.2558.2558.50 -1.25 -2.0914,940,603880,636
29-12-202058.0059.7557.7559.75 1.75 3.0216,345,874962,273
28-12-202060.2560.7558.0058.00 -1.75 -2.9316,764,064990,487
25-12-202059.0060.2558.5059.75 1.25 2.1426,752,9761,593,298
24-12-202057.2558.5056.7558.50 1.75 3.0822,391,0521,296,616
23-12-202058.0058.7556.5056.75 -1.50 -2.5824,149,9001,384,648
22-12-202056.0059.0055.5058.25 2.25 4.0229,139,0501,672,201
21-12-202058.0059.0056.0056.00 -3.25 -5.4936,698,6872,113,716
18-12-202059.0059.5058.0059.25 0.00 0.0027,522,5951,621,295
17-12-202059.5060.0058.2559.25 0.00 0.0026,319,9491,558,009
16-12-202060.2560.5058.7559.25 -0.25 -0.4246,339,6632,764,009
15-12-202057.5059.5056.5059.50 1.75 3.0341,802,3032,419,978
14-12-202059.2559.5057.2557.75 -2.00 -3.3533,746,3971,961,867
11-12-202060.5060.7559.0059.75 -0.50 -0.8330,023,8521,795,454
10-12-202060.5060.7559.0059.75 -0.50 -0.8330,023,8521,795,454
09-12-202060.5060.7559.0059.75 -0.50 -0.8330,023,8521,795,454
08-12-202058.0061.0057.7560.25 1.25 2.1249,086,5742,930,287
04-12-202058.5059.2558.2559.00 0.75 1.2921,848,7211,285,756
03-12-202057.0058.5056.7558.25 1.50 2.6421,728,3131,257,004
02-12-202057.0057.7556.2556.75 -0.75 -1.3022,452,0281,279,780
01-12-202057.5057.7557.0057.50 0.25 0.4432,994,2471,895,079
30-11-202057.7559.0056.7557.25 -1.75 -2.9750,450,5062,900,000
27-11-202059.0059.2558.5059.00 -0.25 -0.4217,771,8911,046,389
26-11-202059.0059.5058.5059.25 0.25 0.4224,897,8321,471,028
25-11-202058.0059.0057.2559.00 2.75 4.8942,405,8942,470,950
24-11-202057.7558.5055.7556.25 -0.50 -0.8835,361,3292,012,684
23-11-202055.0057.0054.7556.75 2.25 4.1332,641,6941,840,817
20-11-202053.5054.5053.2554.50 0.75 1.4020,721,8501,119,920
19-11-202051.7554.0051.5053.75 2.00 3.8658,510,8303,107,039
18-11-202050.5051.7549.5051.75 1.25 2.4818,793,945957,693
17-11-202051.5052.0050.0050.50 0.25 0.5024,915,2251,267,556
16-11-202051.2551.5050.0050.25 -0.50 -0.9919,984,2871,014,192
13-11-202049.7551.2549.5050.75 0.25 0.5026,599,1761,348,910
12-11-202049.7550.7549.5050.50 0.50 1.0029,398,6101,475,324
11-11-202050.2551.0048.7550.00 0.75 1.5237,915,2371,887,928
10-11-202048.2549.7547.5049.25 3.00 6.4953,215,9422,589,606
09-11-202046.2547.2545.5046.25 1.75 3.9335,900,1611,664,909
06-11-202044.0045.2543.5044.50 0.25 0.5631,700,0421,408,756
05-11-202043.2544.2543.0044.25 2.50 5.9942,739,0981,872,563
04-11-202041.7542.5041.0041.75 0.00 0.0020,135,527840,445
03-11-202040.0042.7540.0041.75 2.75 7.0532,181,9331,337,497
02-11-202039.7540.0039.0039.00 -1.00 -2.5012,373,016485,908
30-10-202040.2540.2539.0040.00 -0.25 -0.6214,034,186557,455
29-10-202040.0041.2539.5040.25 -0.25 -0.6211,650,996467,877
28-10-202041.0041.2540.2540.50 0.00 0.0013,891,499566,819
27-10-202039.7540.7539.5040.50 0.25 0.6212,757,228511,580
26-10-202040.5040.7539.7540.25 -0.25 -0.627,148,806288,051
22-10-202040.0041.2539.5040.50 0.50 1.2514,148,561572,927
21-10-202040.0040.2539.5040.00 0.50 1.279,858,309393,582
20-10-202040.5040.5039.0039.50 -0.75 -1.8614,684,637581,457
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

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