The Platinum Group PCL (BKK:PLAT)
Thailand · Delayed Price · Currency is THB 1.360
0.00 (0.00%)
Sep 2, 2026, 4:37 PM ICT
The Platinum Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |