The Platinum Group PCL (BKK:PLAT)
Thailand · Delayed Price · Currency is THB 1.060
+0.020 (1.92%)
Mar 24, 2026, 4:37 PM ICT
The Platinum Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 1,305,001 |
| Mar 20, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 380,700 |
| Mar 19, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 1,723,300 |
| Mar 18, 2026 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | - | 2,810,502 |
| Mar 17, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 2,453,800 |
| Mar 16, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 1,534,801 |
| Mar 13, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 2,547,500 |
| Mar 12, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 2,957,110 |
| Mar 11, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 869,300 |
| Mar 10, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 1,074,600 |
| Mar 9, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.04 | -0.93% | 2,070,100 |
| Mar 6, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.05 | 0.94% | 2,599,355 |
| Mar 5, 2026 | 1.06 | 1.09 | 1.03 | 1.06 | 1.04 | 1.92% | 4,039,504 |
| Mar 4, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.02 | -2.80% | 8,033,471 |
| Mar 2, 2026 | 1.14 | 1.15 | 1.06 | 1.07 | 1.05 | -10.83% | 11,128,500 |
| Feb 27, 2026 | 1.16 | 1.22 | 1.15 | 1.20 | 1.18 | 2.56% | 7,699,505 |
| Feb 26, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.15 | -1.68% | 7,046,400 |
| Feb 25, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.17 | -3.25% | 4,099,907 |
| Feb 24, 2026 | 1.18 | 1.23 | 1.17 | 1.23 | 1.21 | 3.36% | 9,973,313 |
| Feb 23, 2026 | 1.21 | 1.22 | 1.15 | 1.19 | 1.17 | -1.65% | 5,295,400 |
| Feb 20, 2026 | 1.24 | 1.26 | 1.20 | 1.21 | 1.19 | -3.97% | 9,604,042 |
| Feb 19, 2026 | 1.21 | 1.27 | 1.21 | 1.26 | 1.24 | 4.13% | 10,670,050 |
| Feb 18, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.19 | -0.82% | 18,829,590 |
| Feb 17, 2026 | 1.15 | 1.22 | 1.13 | 1.22 | 1.20 | 6.09% | 17,095,600 |
| Feb 16, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.13 | 2.68% | 8,884,709 |
| Feb 13, 2026 | 1.09 | 1.14 | 1.07 | 1.12 | 1.10 | 2.75% | 11,458,740 |
| Feb 12, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.07 | 1.87% | 5,131,160 |
| Feb 11, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.05 | 1.90% | 3,481,004 |
| Feb 10, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.03 | 1.94% | 3,992,700 |
| Feb 9, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.01 | - | 5,474,001 |
| Feb 6, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.01 | 0.98% | 3,322,000 |
| Feb 5, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.00 | - | 3,192,100 |
| Feb 4, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.00 | -1.92% | 3,564,002 |
| Feb 3, 2026 | 1.04 | 1.08 | 1.01 | 1.04 | 1.02 | - | 14,691,700 |
| Feb 2, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.02 | -1.89% | 5,897,750 |
| Jan 30, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.04 | -0.93% | 1,110,700 |
| Jan 29, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.05 | - | 2,214,104 |
| Jan 28, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.05 | -1.83% | 8,572,312 |
| Jan 27, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.07 | -2.68% | 7,049,202 |
| Jan 26, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.10 | 1.82% | 2,622,695 |
| Jan 23, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.08 | - | 4,743,000 |
| Jan 22, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.08 | -1.79% | 3,230,401 |
| Jan 21, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.10 | - | 1,431,200 |
| Jan 20, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.10 | -0.88% | 2,000,800 |
| Jan 19, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.11 | 2.73% | 1,319,300 |
| Jan 16, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.08 | 0.92% | 869,101 |
| Jan 15, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.07 | 0.93% | 1,587,700 |
| Jan 14, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.06 | -1.82% | 1,607,319 |
| Jan 13, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.08 | - | 1,525,004 |
| Jan 12, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.08 | -4.35% | 2,446,300 |