OHTL PCL (BKK:OHTL)
Thailand · Delayed Price · Currency is THB 309.00
0.00 (0.00%)
Oct 7, 2025, 11:41 AM ICT
OHTL PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | 101 |
| Oct 6, 2025 | 339.00 | 339.00 | 309.00 | 309.00 | 309.00 | -4.63% | 1,628 |
| Oct 3, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Oct 2, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Oct 1, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Sep 30, 2025 | 348.00 | 350.00 | 324.00 | 324.00 | 324.00 | -7.43% | 6,000 |
| Sep 29, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 26, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 25, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 24, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 23, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 22, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 19, 2025 | 350.00 | 360.00 | 350.00 | 350.00 | 350.00 | 6.38% | 4,903 |
| Sep 18, 2025 | 329.00 | 352.00 | 329.00 | 329.00 | 329.00 | 1.54% | 3,589 |
| Sep 17, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 5.19% | 8,203 |
| Sep 16, 2025 | 308.00 | 324.00 | 308.00 | 308.00 | 308.00 | - | 1,272 |
| Sep 15, 2025 | 300.00 | 325.00 | 300.00 | 308.00 | 308.00 | 4.05% | 4,304 |
| Sep 12, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Sep 11, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Sep 10, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Sep 9, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Sep 8, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 3.86% | 150 |
| Sep 5, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 1.79% | 200 |
| Sep 4, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Sep 3, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.36% | 100 |
| Sep 2, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Sep 1, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 29, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 28, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 200 |
| Aug 27, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0.36% | 112 |
| Aug 26, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 100 |
| Aug 25, 2025 | 291.00 | 291.00 | 278.00 | 278.00 | 278.00 | 1.09% | 300 |
| Aug 22, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Aug 21, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Aug 20, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Aug 19, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Aug 18, 2025 | 278.00 | 278.00 | 275.00 | 275.00 | 275.00 | - | 581 |
| Aug 15, 2025 | 290.00 | 290.00 | 275.00 | 275.00 | 275.00 | 1.85% | 801 |
| Aug 14, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 13, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 8, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 7, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 6, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| 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 | - | - |