The Platinum Group PCL (BKK:PLAT)
Thailand · Delayed Price · Currency is THB 1.070
-0.130 (-10.83%)
At close: Mar 2, 2026
The Platinum Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.14 | 1.15 | 1.06 | 1.07 | 1.07 | -10.83% | 11,128,500 |
| Feb 27, 2026 | 1.16 | 1.22 | 1.15 | 1.20 | 1.20 | 2.56% | 7,699,505 |
| Feb 26, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 7,046,400 |
| Feb 25, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 4,099,907 |
| Feb 24, 2026 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | 3.36% | 9,973,313 |
| Feb 23, 2026 | 1.21 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 5,295,400 |
| Feb 20, 2026 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -3.97% | 9,604,042 |
| Feb 19, 2026 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 4.13% | 10,670,050 |
| Feb 18, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 18,829,590 |
| Feb 17, 2026 | 1.15 | 1.22 | 1.13 | 1.22 | 1.22 | 6.09% | 17,095,600 |
| Feb 16, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 8,884,709 |
| Feb 13, 2026 | 1.09 | 1.14 | 1.07 | 1.12 | 1.12 | 2.75% | 11,458,743 |
| Feb 12, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 5,131,160 |
| Feb 11, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 3,481,004 |
| Feb 10, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 3,992,700 |
| Feb 9, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | - | 5,474,001 |
| Feb 6, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 3,322,000 |
| Feb 5, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 3,192,100 |
| Feb 4, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 3,564,002 |
| Feb 3, 2026 | 1.04 | 1.08 | 1.01 | 1.04 | 1.04 | - | 14,691,700 |
| Feb 2, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 5,897,750 |
| Jan 30, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 1,110,700 |
| Jan 29, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 2,214,104 |
| Jan 28, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 8,572,312 |
| Jan 27, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 7,049,202 |
| Jan 26, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 2,622,695 |
| Jan 23, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 4,743,000 |
| Jan 22, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 3,230,401 |
| Jan 21, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 1,431,200 |
| Jan 20, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 2,000,800 |
| Jan 19, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 2.73% | 1,319,300 |
| Jan 16, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 869,101 |
| Jan 15, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 1,587,700 |
| Jan 14, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 1,607,319 |
| Jan 13, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 1,525,004 |
| Jan 12, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -4.35% | 2,446,300 |
| Jan 9, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 275,010 |
| Jan 8, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 878,800 |
| Jan 7, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 794,800 |
| Jan 6, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 1,381,802 |
| Jan 5, 2026 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 1.75% | 1,252,299 |
| Dec 30, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | - | 1,209,301 |
| Dec 29, 2025 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -3.39% | 2,487,900 |
| Dec 26, 2025 | 1.12 | 1.20 | 1.11 | 1.18 | 1.18 | 6.31% | 5,987,247 |
| Dec 25, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 1.83% | 1,399,300 |
| Dec 24, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | - | 985,400 |
| Dec 23, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 655,601 |
| Dec 22, 2025 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 605,300 |
| Dec 19, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 1.87% | 1,575,804 |
| Dec 18, 2025 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | -1.83% | 2,562,602 |