The Platinum Group PCL (BKK:PLAT)
Thailand · Delayed Price · Currency is THB 1.380
+0.010 (0.73%)
Sep 22, 2026, 4:37 PM ICT
The Platinum Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 270,400 |
| Sep 21, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 2,567,844 |
| Sep 18, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 616,900 |
| Sep 17, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | - | 1,077,000 |
| Sep 16, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 1,745,493 |
| Sep 15, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 2,037,100 |
| Sep 14, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 1,541,500 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 2,406,300 |
| Sep 10, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 454,100 |
| Sep 9, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | - | 1,562,900 |
| Sep 8, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 566,107 |
| Sep 7, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 1,446,400 |
| Sep 4, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | - | 932,900 |
| Sep 3, 2026 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 2.21% | 1,973,702 |
| Sep 2, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | - | 868,700 |
| Sep 1, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 3,023,501 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 1,482,711 |
| Aug 28, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 3,399,402 |
| Aug 27, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 1,710,959 |
| Aug 26, 2026 | 1.38 | 1.48 | 1.38 | 1.45 | 1.45 | 5.07% | 8,154,205 |
| Aug 25, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | - | 1,360,900 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.82% | 3,074,224 |
| Aug 21, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 3,233,500 |
| Aug 20, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 5,062,905 |
| Aug 19, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 4,672,550 |
| Aug 18, 2026 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 6,512,903 |
| Aug 17, 2026 | 1.37 | 1.49 | 1.36 | 1.42 | 1.42 | 6.77% | 17,879,307 |
| Aug 14, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | - | 1,834,400 |
| Aug 13, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 3,049,901 |
| Aug 11, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 2,312,500 |
| Aug 10, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -1.44% | 1,946,702 |
| Aug 7, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 1,308,100 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 1,139,500 |
| Aug 5, 2026 | 1.42 | 1.43 | 1.37 | 1.40 | 1.40 | -1.41% | 4,508,913 |
| Aug 4, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 3,359,207 |
| Aug 3, 2026 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | 2.14% | 8,675,438 |
| Jul 31, 2026 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | -2.78% | 12,198,108 |
| Jul 30, 2026 | 1.34 | 1.44 | 1.31 | 1.44 | 1.44 | 7.46% | 19,176,801 |
| Jul 27, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 4,137,924 |
| Jul 24, 2026 | 1.30 | 1.38 | 1.29 | 1.37 | 1.37 | 5.38% | 7,575,538 |
| 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 |