The Platinum Group PCL (BKK:PLAT)
Thailand · Delayed Price · Currency is THB 1.280
-0.030 (-2.29%)
Jul 3, 2026, 4:38 PM ICT
The Platinum Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.31 | 1.33 | 1.29 | 1.29 | - | -1.53% | 40,000 |
| 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 |
| May 13, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 595,511 |
| May 12, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 1,484,801 |
| May 11, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 618,204 |
| May 8, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 675,500 |
| May 7, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 493,202 |
| May 6, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 2,694,300 |
| May 5, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 201,800 |
| Apr 30, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 2,833,300 |
| Apr 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 761,600 |
| Apr 28, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 1,771,500 |
| Apr 27, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 230,600 |
| Apr 24, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 1,214,800 |
| Apr 23, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 1,395,100 |
| Apr 22, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 1,423,329 |
| Apr 21, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 860,313 |