The Platinum Group PCL (BKK:PLAT)
Thailand · Delayed Price · Currency is THB 1.370
+0.070 (5.38%)
Jul 24, 2026, 4:35 PM ICT
The Platinum Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.30 | 1.38 | 1.29 | 1.36 | - | 4.62% | 7,239,438 |
| Jul 23, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 7,291,810 |
| Jul 22, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 3,644,010 |
| Jul 21, 2026 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 3,549,101 |
| Jul 20, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 2,757,230 |
| Jul 17, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 1.49% | 7,652,963 |
| Jul 16, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 1,771,312 |
| Jul 15, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 4,269,900 |
| Jul 14, 2026 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | 1.50% | 11,310,799 |
| Jul 13, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | - | 7,431,022 |
| Jul 10, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 7,246,301 |
| Jul 9, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 2.36% | 7,488,444 |
| Jul 8, 2026 | 1.31 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 4,624,902 |
| Jul 7, 2026 | 1.29 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 6,212,400 |
| Jul 6, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 3,396,601 |
| Jul 3, 2026 | 1.31 | 1.33 | 1.26 | 1.28 | 1.28 | -2.29% | 8,619,836 |
| Jul 2, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 6,813,602 |
| Jul 1, 2026 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 8,728,552 |
| Jun 30, 2026 | 1.33 | 1.35 | 1.28 | 1.28 | 1.28 | -2.29% | 12,612,160 |
| Jun 29, 2026 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 10,358,400 |
| Jun 26, 2026 | 1.32 | 1.43 | 1.31 | 1.35 | 1.35 | - | 29,467,015 |
| Jun 25, 2026 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 5.47% | 18,715,938 |
| Jun 24, 2026 | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | 4.07% | 9,740,700 |
| Jun 23, 2026 | 1.27 | 1.29 | 1.22 | 1.23 | 1.23 | -4.65% | 13,529,050 |
| Jun 22, 2026 | 1.30 | 1.36 | 1.28 | 1.29 | 1.29 | 4.03% | 47,951,200 |
| Jun 19, 2026 | 1.22 | 1.27 | 1.20 | 1.24 | 1.24 | 1.64% | 34,149,700 |
| Jun 18, 2026 | 1.17 | 1.23 | 1.15 | 1.22 | 1.22 | 4.27% | 10,765,810 |
| Jun 17, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 6,281,401 |
| Jun 16, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 481,300 |
| Jun 15, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 1,195,002 |
| Jun 12, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 225,900 |
| Jun 11, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 278,700 |
| Jun 10, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 575,700 |
| Jun 9, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 905,600 |
| Jun 8, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -2.56% | 2,249,901 |
| Jun 5, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 2,869,700 |
| Jun 4, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | - | 10,685,600 |
| Jun 2, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 2,422,300 |
| May 29, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 701,100 |
| May 28, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 1,231,300 |
| May 27, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 1,420,177 |
| May 26, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 3,092,600 |
| May 25, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 6,544,701 |
| May 22, 2026 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | 2.61% | 7,005,601 |
| May 21, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -1.71% | 2,681,604 |
| May 20, 2026 | 1.13 | 1.20 | 1.10 | 1.17 | 1.17 | 4.46% | 10,986,760 |
| May 19, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | 6,324,901 |
| May 18, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 4.63% | 12,205,720 |
| May 15, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 2,032,200 |
| May 14, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 1,931,501 |