OHTL PCL (BKK:OHTL)
Thailand · Delayed Price · Currency is THB 270.00
+4.00 (1.50%)
Aug 5, 2025, 1:57 PM ICT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.50% | 101 |
| Aug 4, 2025 | 267.00 | 273.00 | 266.00 | 266.00 | 266.00 | -0.37% | 400 |
| Aug 1, 2025 | 270.00 | 270.00 | 267.00 | 267.00 | 267.00 | 0.38% | 400 |
| Jul 31, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| Jul 30, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -3.27% | 405 |
| Jul 29, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.36% | 100 |
| Jul 25, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 24, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 23, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 22, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 101 |
| Jul 21, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1.10% | 100 |
| Jul 18, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jul 17, 2025 | 280.00 | 280.00 | 271.00 | 273.00 | 273.00 | 3.02% | 573 |
| Jul 16, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jul 15, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jul 14, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jul 11, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jul 9, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jul 8, 2025 | 276.00 | 276.00 | 265.00 | 265.00 | 265.00 | - | 400 |
| Jul 7, 2025 | 264.00 | 265.00 | 264.00 | 265.00 | 265.00 | 2.71% | 200 |
| Jul 4, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Jul 3, 2025 | 257.00 | 258.00 | 257.00 | 258.00 | 258.00 | -1.53% | 200 |
| Jul 2, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Jul 1, 2025 | 255.00 | 262.00 | 255.00 | 262.00 | 262.00 | -1.13% | 515 |
| Jun 30, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jun 27, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jun 26, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jun 25, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jun 24, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jun 23, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jun 20, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | 205 |
| Jun 19, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 4.33% | 200 |
| Jun 18, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -4.15% | 200 |
| Jun 17, 2025 | 254.00 | 266.00 | 254.00 | 265.00 | 265.00 | 4.33% | 452 |
| Jun 16, 2025 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | - | 500 |
| Jun 13, 2025 | 268.00 | 269.00 | 248.00 | 254.00 | 254.00 | -4.51% | 2,210 |
| Jun 12, 2025 | 280.00 | 280.00 | 260.00 | 266.00 | 266.00 | -4.66% | 2,344 |
| Jun 11, 2025 | 281.00 | 281.00 | 279.00 | 279.00 | 279.00 | -1.41% | 403 |
| Jun 10, 2025 | 290.00 | 290.00 | 268.00 | 283.00 | 283.00 | -2.41% | 8,244 |
| Jun 9, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jun 6, 2025 | 297.00 | 297.00 | 290.00 | 290.00 | 290.00 | -5.84% | 1,800 |
| Jun 5, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | - |
| Jun 4, 2025 | 300.00 | 308.00 | 296.00 | 308.00 | 308.00 | -1.28% | 801 |
| May 30, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | 200 |
| May 29, 2025 | 311.00 | 313.00 | 311.00 | 312.00 | 312.00 | 0.32% | 400 |
| May 28, 2025 | 310.00 | 311.00 | 310.00 | 311.00 | 311.00 | 0.32% | 500 |
| May 27, 2025 | 305.00 | 310.00 | 300.00 | 310.00 | 310.00 | -0.32% | 500 |
| May 26, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 3.67% | 100 |
| May 23, 2025 | 309.00 | 310.00 | 300.00 | 300.00 | 300.00 | -4.76% | 1,700 |
| May 22, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | - |