OHTL PCL (BKK:OHTL)
Thailand · Delayed Price · Currency is THB 330.00
+5.00 (1.54%)
Nov 18, 2025, 4:26 PM ICT
OHTL PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | -2.91% | 400 |
| 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% | 1,228 |
| Sep 30, 2025 | 348.00 | 350.00 | 324.00 | 324.00 | 324.00 | -7.43% | 5,208 |
| 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% | 5,003 |
| Sep 16, 2025 | 308.00 | 324.00 | 308.00 | 308.00 | 308.00 | - | 1,173 |
| Sep 15, 2025 | 300.00 | 325.00 | 300.00 | 308.00 | 308.00 | 4.05% | 3,204 |
| 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 3, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.36% | 100 |
| Aug 28, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 104 |
| 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 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% | 701 |
| 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 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 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 17, 2025 | 280.00 | 280.00 | 271.00 | 273.00 | 273.00 | 3.02% | 573 |
| 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 3, 2025 | 257.00 | 258.00 | 257.00 | 258.00 | 258.00 | -1.53% | 200 |
| Jul 1, 2025 | 255.00 | 262.00 | 255.00 | 262.00 | 262.00 | -1.13% | 515 |
| Jun 20, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | 105 |
| 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% | 100 |
| 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 6, 2025 | 297.00 | 297.00 | 290.00 | 290.00 | 290.00 | -5.84% | 1,600 |
| 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 |