OHTL PCL (BKK:OHTL)
Thailand · Delayed Price · Currency is THB 265.00
+8.00 (3.11%)
Jul 27, 2026, 3:26 PM ICT
OHTL PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 3.11% | 138 |
| Jul 24, 2026 | 258.00 | 258.00 | 257.00 | 257.00 | 257.00 | -0.77% | 250 |
| Jul 23, 2026 | 270.00 | 270.00 | 259.00 | 259.00 | 259.00 | -4.07% | 709 |
| Jul 22, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 4.65% | 123 |
| Jul 17, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.39% | 100 |
| Jul 16, 2026 | 263.00 | 263.00 | 257.00 | 257.00 | 257.00 | -1.91% | 3,251 |
| Jul 15, 2026 | 263.00 | 263.00 | 262.00 | 262.00 | 262.00 | -0.38% | 400 |
| Jul 14, 2026 | 263.00 | 269.00 | 263.00 | 263.00 | 263.00 | 0.38% | 400 |
| Jul 13, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.13% | 708 |
| Jul 10, 2026 | 265.00 | 265.00 | 261.00 | 265.00 | 265.00 | - | 2,201 |
| Jul 9, 2026 | 265.00 | 265.00 | 262.00 | 265.00 | 265.00 | 1.15% | 703 |
| Jul 8, 2026 | 265.00 | 265.00 | 262.00 | 262.00 | 262.00 | -1.13% | 700 |
| Jul 7, 2026 | 265.00 | 265.00 | 263.00 | 265.00 | 265.00 | -4.68% | 1,552 |
| Jul 3, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 6.51% | 151 |
| Jun 22, 2026 | 261.00 | 261.00 | 260.00 | 261.00 | 261.00 | -7.12% | 551 |
| Jun 15, 2026 | 281.00 | 290.00 | 281.00 | 281.00 | 281.00 | 9.77% | 401 |
| Jun 12, 2026 | 260.00 | 265.00 | 256.00 | 256.00 | 256.00 | - | 506 |
| Jun 11, 2026 | 259.00 | 264.00 | 255.00 | 256.00 | 256.00 | 0.79% | 505 |
| Jun 10, 2026 | 263.00 | 263.00 | 251.00 | 254.00 | 254.00 | -3.05% | 3,701 |
| May 14, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.38% | 103 |
| May 11, 2026 | 262.00 | 263.00 | 259.00 | 263.00 | 263.00 | -0.38% | 1,501 |
| May 7, 2026 | 267.00 | 267.00 | 264.00 | 264.00 | 264.00 | -6.38% | 804 |
| Apr 23, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 3.30% | 300 |
| Apr 22, 2026 | 280.00 | 280.00 | 273.00 | 273.00 | 273.00 | -3.19% | 200 |
| Apr 20, 2026 | 281.00 | 282.00 | 281.00 | 282.00 | 282.00 | 6.42% | 200 |
| 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 |