PTT Global Chemical Public Company Limited (GCB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.8550

-0.0050

(-0.58%)

At close: 08:05AM CEST

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	2,000
May 08, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
May 07, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
May 06, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
May 03, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
May 02, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
Apr 30, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Apr 29, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 26, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 25, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Apr 24, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Apr 23, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Apr 22, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Apr 19, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Apr 18, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 17, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	2,000
Apr 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 15, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	2,040
Apr 12, 2024	0.9750	0.9800	0.9750	0.9800	0.9800	7,066
Apr 11, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 10, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	2,040
Apr 09, 2024	0.9750	0.9800	0.9600	0.9600	0.9600	6,100
Apr 08, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Apr 05, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Apr 04, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Apr 03, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Apr 02, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Mar 28, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Mar 27, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Mar 26, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Mar 25, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Mar 22, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Mar 21, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Mar 20, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Mar 19, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Mar 18, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Mar 15, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 14, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 13, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Mar 12, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Mar 11, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Mar 08, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Mar 07, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Mar 06, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Mar 05, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Mar 04, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Mar 01, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 29, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Feb 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 27, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Feb 26, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Feb 23, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Feb 23, 2024	0.75 Dividend
Feb 22, 2024	0.9750	0.9750	0.9750	0.9750	0.2250	-
Feb 21, 2024	0.9650	0.9650	0.9650	0.9650	0.2227	-
Feb 20, 2024	0.9400	0.9400	0.9400	0.9400	0.2169	-
Feb 19, 2024	0.9550	0.9550	0.9550	0.9550	0.2204	-
Feb 16, 2024	0.9450	0.9450	0.9450	0.9450	0.2181	-
Feb 15, 2024	0.9400	0.9400	0.9400	0.9400	0.2169	-
Feb 14, 2024	0.9200	0.9200	0.9200	0.9200	0.2123	-
Feb 13, 2024	0.9200	0.9200	0.9200	0.9200	0.2123	-
Feb 12, 2024	0.8900	0.8900	0.8900	0.8900	0.2054	-
Feb 09, 2024	0.8950	0.8950	0.8950	0.8950	0.2065	-
Feb 08, 2024	0.9000	0.9000	0.9000	0.9000	0.2077	-
Feb 07, 2024	0.9000	0.9000	0.9000	0.9000	0.2077	-
Feb 06, 2024	0.8800	0.8800	0.8800	0.8800	0.2031	-
Feb 05, 2024	0.8650	0.8650	0.8650	0.8650	0.1996	-
Feb 02, 2024	0.8700	0.8700	0.8700	0.8700	0.2008	-
Feb 01, 2024	0.8650	0.8650	0.8650	0.8650	0.1996	-
Jan 31, 2024	0.8750	0.8750	0.8500	0.8500	0.1962	500
Jan 30, 2024	0.8850	0.8850	0.8850	0.8850	0.2042	-
Jan 29, 2024	0.8600	0.8600	0.8600	0.8600	0.1985	-
Jan 26, 2024	0.8700	0.8700	0.8700	0.8700	0.2008	-
Jan 25, 2024	0.8650	0.8650	0.8650	0.8650	0.1996	-
Jan 24, 2024	0.8700	0.8700	0.8700	0.8700	0.2008	-
Jan 23, 2024	0.8650	0.8650	0.8650	0.8650	0.1996	-
Jan 22, 2024	0.8750	0.8750	0.8750	0.8750	0.2019	-
Jan 19, 2024	0.8700	0.8700	0.8700	0.8700	0.2008	-
Jan 18, 2024	0.8700	0.8700	0.8700	0.8700	0.2008	-
Jan 17, 2024	0.8950	0.8950	0.8950	0.8950	0.2065	-
Jan 16, 2024	0.9200	0.9200	0.9200	0.9200	0.2123	-
Jan 15, 2024	0.9150	0.9150	0.9150	0.9150	0.2112	-
Jan 12, 2024	0.9150	0.9150	0.9150	0.9150	0.2112	-
Jan 11, 2024	0.9350	0.9350	0.9350	0.9350	0.2158	-
Jan 10, 2024	0.9350	0.9350	0.9350	0.9350	0.2158	-
Jan 09, 2024	0.9400	0.9400	0.9400	0.9400	0.2169	-
Jan 08, 2024	0.9250	0.9250	0.9250	0.9250	0.2135	-
Jan 05, 2024	0.9650	0.9650	0.9650	0.9650	0.2227	-
Jan 04, 2024	0.9600	0.9600	0.9600	0.9600	0.2215	-
Jan 03, 2024	1.0100	1.0100	1.0100	1.0100	0.2331	-
Jan 02, 2024	1.0000	1.0000	1.0000	1.0000	0.2308	-
Dec 29, 2023	0.9950	0.9950	0.9950	0.9950	0.2296	-
Dec 28, 2023	0.9950	0.9950	0.9950	0.9950	0.2296	-
Dec 27, 2023	0.9900	0.9900	0.9900	0.9900	0.2285	-
Dec 22, 2023	0.9800	0.9800	0.9800	0.9800	0.2262	-
Dec 21, 2023	0.9650	0.9650	0.9650	0.9650	0.2227	-
Dec 20, 2023	1.0300	1.0300	1.0300	1.0300	0.2377	-
Dec 19, 2023	1.0000	1.0000	1.0000	1.0000	0.2308	-
Dec 18, 2023	1.0000	1.0000	1.0000	1.0000	0.2308	-
Dec 15, 2023	0.9950	0.9950	0.9950	0.9950	0.2296	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7306-0.0005(-0.07%)

CRUDE OIL79.76+0.50(+0.63%)

Bitcoin CAD86,107.34+1,682.32(+1.99%)

PTT Global Chemical Public Company Limited (GCB.F)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7306
-0.0005(-0.07%)

CRUDE OIL
79.76
+0.50(+0.63%)

Bitcoin CAD
86,107.34
+1,682.32(+1.99%)