The Platinum Group PCL (BKK:PLAT)
Thailand · Delayed Price · Currency is THB 1.240
-0.020 (-1.59%)
Aug 1, 2025, 4:38 PM ICT
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 302,200 |
| Jun 27, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 616,538 |
| Jun 26, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 4.95% | 1,335,959 |
| Jun 25, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 1,281,722 |
| Jun 24, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 2.02% | 816,702 |
| Jun 23, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 297,100 |
| Jun 20, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 568,101 |
| Jun 19, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 1,477,718 |
| Jun 18, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 8,124,902 |
| Jun 17, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 1,179,400 |
| Jun 16, 2025 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -2.91% | 1,358,538 |
| Jun 13, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 1,289,602 |
| Jun 12, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 1,456,400 |
| Jun 11, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 777,000 |
| Jun 10, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | - | 492,605 |
| Jun 9, 2025 | 1.07 | 1.11 | 1.05 | 1.09 | 1.09 | 1.87% | 991,300 |
| Jun 6, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 897,201 |
| Jun 5, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 1,026,500 |
| Jun 4, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -1.83% | 1,107,450 |
| May 30, 2025 | 1.24 | 1.25 | 1.07 | 1.09 | 1.09 | -12.10% | 6,638,351 |
| May 29, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 507,200 |
| May 28, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 1,196,804 |
| May 27, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | - | 343,500 |
| May 26, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 541,938 |
| May 23, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 1,347,038 |
| May 22, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 249,438 |
| May 21, 2025 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | - | 951,400 |
| May 20, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -0.76% | 1,300,942 |