OHTL PCL (BKK:OHTL)
Thailand · Delayed Price · Currency is THB 265.00
0.00 (0.00%)
Apr 9, 2026, 10:28 AM ICT
OHTL PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 266.00 | 266.00 | 265.00 | 265.00 | 265.00 | -0.38% | 1,105 |
| Apr 8, 2026 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | -0.37% | 1,400 |
| Apr 7, 2026 | 285.00 | 285.00 | 263.00 | 267.00 | 267.00 | -0.37% | 2,500 |
| Apr 3, 2026 | 279.00 | 286.00 | 268.00 | 268.00 | 268.00 | -1.11% | 2,042 |
| Apr 2, 2026 | 280.00 | 280.00 | 271.00 | 271.00 | 271.00 | -0.37% | 2,800 |
| Mar 31, 2026 | 287.00 | 319.00 | 270.00 | 272.00 | 272.00 | 4.21% | 4,300 |
| Mar 30, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -0.38% | 1,200 |
| Mar 27, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.13% | 1,539 |
| Mar 26, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | 400 |
| Mar 25, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -1.85% | 17,600 |
| Mar 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2.27% | 100 |
| Mar 23, 2026 | 265.00 | 265.00 | 262.00 | 264.00 | 264.00 | -4.00% | 501 |
| Mar 19, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.36% | 2,001 |
| Mar 18, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -1.43% | 1,200 |
| Mar 17, 2026 | 279.00 | 280.00 | 277.00 | 280.00 | 280.00 | -4.76% | 1,400 |
| Mar 16, 2026 | 273.00 | 294.00 | 268.00 | 294.00 | 294.00 | 5.00% | 625 |
| Mar 13, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 200 |
| Mar 12, 2026 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | -2.44% | 1,601 |
| Mar 11, 2026 | 288.00 | 288.00 | 285.00 | 287.00 | 287.00 | -1.03% | 1,815 |
| Mar 10, 2026 | 310.00 | 310.00 | 290.00 | 290.00 | 290.00 | - | 200 |
| Mar 4, 2026 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | -4.92% | 712 |
| Mar 2, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -2.87% | 100 |
| Feb 25, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 3.63% | 100 |
| Feb 24, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -4.11% | 100 |
| Feb 16, 2026 | 305.00 | 316.00 | 299.00 | 316.00 | 316.00 | 7.48% | 600 |
| Feb 13, 2026 | 304.00 | 304.00 | 294.00 | 294.00 | 294.00 | -2.97% | 721 |
| Feb 12, 2026 | 314.00 | 314.00 | 303.00 | 303.00 | 303.00 | -4.72% | 401 |
| Feb 3, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -0.31% | 200 |
| Feb 2, 2026 | 318.00 | 319.00 | 318.00 | 319.00 | 319.00 | 1.27% | 259 |
| Jan 28, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 5.00% | 400 |
| Jan 23, 2026 | 303.00 | 303.00 | 299.00 | 300.00 | 300.00 | -5.96% | 801 |
| Jan 22, 2026 | 300.00 | 319.00 | 300.00 | 319.00 | 319.00 | - | 620 |
| Jan 21, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - | 101 |
| Jan 16, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - | 301 |
| Jan 15, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 7.41% | 200 |
| Jan 13, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -6.31% | 125 |
| Dec 30, 2025 | 297.00 | 322.00 | 292.00 | 317.00 | 317.00 | -1.25% | 5,400 |
| Dec 17, 2025 | 297.00 | 321.00 | 297.00 | 321.00 | 321.00 | -2.73% | 1,909 |
| Dec 2, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 100 |
| Nov 20, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 200 |
| Nov 18, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.54% | 801 |
| Nov 17, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 8.33% | 100 |
| Nov 14, 2025 | 300.00 | 325.00 | 300.00 | 300.00 | 300.00 | -10.18% | 476 |
| Oct 28, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 11.33% | 210 |
| Oct 27, 2025 | 333.00 | 333.00 | 300.00 | 300.00 | 300.00 | 2.74% | 500 |
| Oct 24, 2025 | 299.00 | 299.00 | 292.00 | 292.00 | 292.00 | -2.67% | 500 |