The Platinum Group PCL (BKK:PLAT)
Thailand · Delayed Price · Currency is THB 1.120
+0.080 (7.69%)
Oct 29, 2025, 4:35 PM ICT
The Platinum Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.02 | 1.12 | 1.02 | 1.12 | 1.12 | 7.69% | 11,345,500 |
| Oct 28, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | - | 4,494,500 |
| Oct 27, 2025 | 1.05 | 1.09 | 1.00 | 1.04 | 1.04 | - | 15,265,100 |
| Oct 24, 2025 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 6,322,200 |
| Oct 22, 2025 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | - | 7,108,200 |
| Oct 21, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 1,857,800 |
| Oct 20, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | - | 3,302,725 |
| Oct 17, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 5,431,202 |
| Oct 16, 2025 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 4.81% | 6,055,556 |
| Oct 15, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 2,059,700 |
| Oct 14, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 4,102,215 |
| Oct 10, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 3,904,500 |
| Oct 9, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 3,323,111 |
| Oct 8, 2025 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -1.80% | 3,322,310 |
| Oct 7, 2025 | 1.11 | 1.16 | 1.10 | 1.11 | 1.11 | - | 3,251,535 |
| Oct 6, 2025 | 1.18 | 1.21 | 1.07 | 1.11 | 1.11 | -5.13% | 9,238,430 |
| Oct 3, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.10% | 2,075,444 |
| Oct 2, 2025 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 3,788,909 |
| Oct 1, 2025 | 1.20 | 1.28 | 1.20 | 1.25 | 1.25 | 5.04% | 5,715,002 |
| Sep 30, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 987,600 |
| Sep 29, 2025 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 1,384,900 |
| Sep 26, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 1,004,624 |
| Sep 25, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 1,734,707 |
| Sep 24, 2025 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | - | 2,592,800 |
| Sep 23, 2025 | 1.31 | 1.33 | 1.23 | 1.23 | 1.23 | -6.11% | 2,655,003 |
| Sep 22, 2025 | 1.32 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 2,509,411 |
| Sep 19, 2025 | 1.28 | 1.34 | 1.27 | 1.33 | 1.33 | 3.91% | 3,220,301 |
| Sep 18, 2025 | 1.36 | 1.37 | 1.27 | 1.28 | 1.28 | -5.19% | 4,409,010 |
| Sep 17, 2025 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | 0.75% | 2,993,930 |
| Sep 16, 2025 | 1.28 | 1.43 | 1.25 | 1.34 | 1.34 | 4.69% | 12,620,429 |
| Sep 15, 2025 | 1.21 | 1.31 | 1.20 | 1.28 | 1.28 | 6.67% | 9,343,907 |
| 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 |