The Platinum Group PCL (BKK:PLAT)
Thailand · Delayed Price · Currency is THB 1.200
+0.030 (2.56%)
Sep 12, 2025, 4:36 PM ICT
The Platinum Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.19 | 1.23 | 1.17 | 1.20 | 1.20 | 2.56% | 8,569,200 |
| Sep 11, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 6.36% | 13,808,700 |
| Sep 10, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 8,141,700 |
| Sep 9, 2025 | 1.07 | 1.11 | 1.05 | 1.07 | 1.07 | 0.94% | 8,184,100 |
| Sep 8, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 2,350,800 |
| Sep 5, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 3,759,700 |
| Sep 4, 2025 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -3.70% | 2,910,220 |
| Sep 3, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 3,817,900 |
| Sep 2, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | - | 2,121,300 |
| Sep 1, 2025 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 3,467,100 |
| Aug 29, 2025 | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | -8.04% | 10,299,000 |
| Aug 28, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 2,151,200 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 2,210,800 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 616,700 |
| Aug 25, 2025 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | - | 1,200,400 |
| Aug 22, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 1,194,337 |
| Aug 21, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 492,500 |
| Aug 20, 2025 | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -4.80% | 2,404,600 |
| Aug 19, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 2,404,300 |
| Aug 18, 2025 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 2,736,300 |
| Aug 15, 2025 | 1.33 | 1.37 | 1.30 | 1.32 | 1.32 | - | 4,424,504 |
| Aug 14, 2025 | 1.27 | 1.37 | 1.27 | 1.32 | 1.32 | 3.94% | 4,412,504 |
| Aug 13, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 365,200 |
| Aug 8, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | - | 1,344,306 |
| Aug 7, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 411,501 |
| Aug 6, 2025 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 3.28% | 946,800 |
| Aug 5, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 672,605 |
| Aug 4, 2025 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | -0.81% | 544,800 |
| Aug 1, 2025 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -1.59% | 2,457,902 |
| Jul 31, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 324,300 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 209,201 |
| Jul 29, 2025 | 1.28 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 864,900 |
| Jul 25, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 336,800 |
| Jul 24, 2025 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | - | 1,372,400 |
| Jul 23, 2025 | 1.22 | 1.41 | 1.21 | 1.28 | 1.28 | 4.07% | 5,765,903 |
| Jul 22, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 920,337 |
| Jul 21, 2025 | 1.21 | 1.28 | 1.20 | 1.23 | 1.23 | 0.82% | 1,780,200 |
| Jul 18, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 690,238 |
| Jul 17, 2025 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 636,500 |
| Jul 16, 2025 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 2.54% | 1,618,703 |
| Jul 15, 2025 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 788,800 |
| Jul 14, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 1,424,500 |
| Jul 11, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 1.77% | 930,900 |
| Jul 9, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 424,600 |
| Jul 8, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 706,700 |
| Jul 7, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 193,600 |
| Jul 4, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 958,100 |
| Jul 3, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 595,400 |
| Jul 2, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 904,133 |
| Jul 1, 2025 | 1.08 | 1.16 | 1.08 | 1.13 | 1.13 | 4.63% | 2,706,229 |