PTT Global Chemical Public Company Limited - GCB.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.54	0.54	0.54	0.54	0.54	12,500
December 22, 2025	0.54	0.51	0.51	0.54	0.51	12,500
December 19, 2025	0.5	0.5	0.5	0.5	0.5	2,893
December 18, 2025	0.52	0.52	0.52	0.52	0.52	2,893
December 17, 2025	0.52	0.52	0.52	0.52	0.52	2,893
December 16, 2025	0.51	0.51	0.51	0.51	0.51	2,893
December 15, 2025	0.52	0.52	0.52	0.52	0.52	2,893
December 12, 2025	0.52	0.53	0.53	0.53	0.52	2,893
December 11, 2025	0.5	0.5	0.5	0.5	0.5	1,312
December 10, 2025	0.52	0.52	0.52	0.52	0.52	1,312
December 09, 2025	0.52	0.52	0.52	0.52	0.52	1,312
December 08, 2025	0.52	0.52	0.52	0.52	0.52	1,312
December 05, 2025	0.52	0.52	0.52	0.52	0.52	1,312
December 04, 2025	0.52	0.52	0.52	0.52	0.52	1,312
December 03, 2025	0.52	0.52	0.52	0.52	0.52	1,312
December 02, 2025	0.51	0.51	0.51	0.51	0.51	1,312
December 01, 2025	0.52	0.52	0.52	0.52	0.52	1,312
November 28, 2025	0.5	0.5	0.5	0.5	0.5	1,312
November 27, 2025	0.5	0.5	0.5	0.5	0.5	1,312
November 26, 2025	0.5	0.5	0.5	0.5	0.5	1,312
November 25, 2025	0.51	0.51	0.51	0.51	0.51	1,312
November 24, 2025	0.49	0.52	0.52	0.52	0.49	1,312
November 21, 2025	0.48	0.48	0.48	0.48	0.48	1,000
November 20, 2025	0.51	0.51	0.51	0.51	0.51	1,000
November 19, 2025	0.5	0.5	0.5	0.5	0.5	1,000
November 18, 2025	0.5	0.5	0.5	0.5	0.5	1,000
November 17, 2025	0.51	0.51	0.51	0.51	0.51	1,000
November 14, 2025	0.51	0.51	0.51	0.51	0.51	1,000
November 13, 2025	0.52	0.52	0.52	0.52	0.52	1,000
November 12, 2025	0.51	0.51	0.51	0.51	0.51	1,000
November 11, 2025	0.51	0.52	0.52	0.52	0.51	1,000
November 10, 2025	0.54	0.54	0.54	0.54	0.54	1,000
November 07, 2025	0.53	0.53	0.53	0.53	0.53	1,000
November 06, 2025	0.52	0.52	0.52	0.52	0.52	1,000
November 05, 2025	0.53	0.53	0.53	0.53	0.53	1,000
November 04, 2025	0.56	0.56	0.56	0.56	0.56	1,000
November 03, 2025	0.62	0.62	0.62	0.62	0.62	1,000
October 31, 2025	0.65	0.65	0.65	0.65	0.65	1,000
October 30, 2025	0.64	0.64	0.64	0.64	0.64	1,000
October 29, 2025	0.63	0.63	0.63	0.63	0.63	1,000
October 28, 2025	0.63	0.64	0.64	0.64	0.63	1,000
October 27, 2025	0.63	0.63	0.63	0.63	0.63	3,855
October 24, 2025	0.63	0.63	0.63	0.63	0.63	3,855
October 23, 2025	0.63	0.63	0.63	0.63	0.63	3,855
October 22, 2025	0.63	0.63	0.63	0.63	0.63	3,855
October 21, 2025	0.63	0.63	0.63	0.63	0.63	3,855
October 20, 2025	0.63	0.63	0.63	0.63	0.63	3,855
October 17, 2025	0.63	0.63	0.63	0.63	0.63	3,855
October 16, 2025	0.63	0.63	0.63	0.63	0.63	1,500
October 15, 2025	0.63	0.63	0.63	0.63	0.63	1,500
October 14, 2025	0.63	0.63	0.63	0.63	0.63	1,500
October 13, 2025	0.64	0.64	0.64	0.64	0.64	1,500
October 10, 2025	0.64	0.64	0.64	0.64	0.64	1,500
October 09, 2025	0.63	0.63	0.63	0.63	0.63	1,500
October 08, 2025	0.64	0.64	0.64	0.64	0.64	1,500
October 07, 2025	0.63	0.63	0.63	0.63	0.63	1,500
October 06, 2025	0.63	0.63	0.63	0.63	0.63	1,500
October 03, 2025	0.6	0.6	0.6	0.6	0.6	1,500
October 02, 2025	0.63	0.63	0.63	0.63	0.63	1,500
October 01, 2025	0.63	0.63	0.63	0.63	0.63	1,500

PTT Global Chemical Public Company Limited (GCB.F) FSX