Pilatus Marine PCL (BKK:PLT)
Thailand · Delayed Price · Currency is THB 0.5700
-0.0100 (-1.72%)
Last updated: Aug 29, 2025, 10:00 AM ICT
Pilatus Marine PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | - | -1.72% | 32,900 |
| Aug 28, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | - | 1.75% | 413,400 |
| Aug 27, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | - | -3.39% | 117,923 |
| Aug 26, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | - | - | 488,612 |
| Aug 25, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | - | -1.67% | 290,506 |
| Aug 22, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | - | - | 906,718 |
| Aug 21, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | - | 3.45% | 1,189,206 |
| Aug 20, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | - | - | 654,200 |
| Aug 19, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | - | -1.69% | 612,500 |
| Aug 18, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | - | - | 535,700 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | - | - | 276,000 |
| Aug 14, 2025 | 0.59 | 0.62 | 0.59 | 0.59 | - | 1.72% | 1,353,763 |
| Aug 13, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | - | - | 70,800 |
| Aug 8, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | - | - | 109,400 |
| Aug 7, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | - | - | 526,600 |
| Aug 6, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | - | - | 231,400 |
| Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -1.69% | 61,213 |
| Aug 4, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | - | - | 657,502 |
| Aug 1, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | - | -1.67% | 398,131 |
| Jul 31, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | - | 1.69% | 582,101 |
| Jul 30, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | - | - | 178,200 |
| Jul 29, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | - | 1.72% | 611,000 |
| Jul 25, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | - | 1.75% | 333,017 |
| Jul 24, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | - | -1.72% | 368,000 |
| Jul 23, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | - | 1.75% | 405,321 |
| Jul 22, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | - | -1.72% | 369,235 |
| Jul 21, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | - | 1.75% | 344,700 |
| Jul 18, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | - | 1.79% | 786,200 |
| Jul 17, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | - | - | 265,700 |
| Jul 16, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | - | - | 88,902 |
| Jul 15, 2025 | 0.55 | 0.58 | 0.55 | 0.56 | - | 1.82% | 135,529 |
| Jul 14, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | - | - | 392,000 |
| Jul 11, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | - | - | 74,800 |
| Jul 9, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | - | -1.79% | 4,200 |
| Jul 8, 2025 | 0.53 | 0.57 | 0.53 | 0.56 | - | 3.70% | 1,511,800 |
| Jul 7, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | - | -1.82% | 307,400 |
| Jul 4, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | - | - | 230,400 |
| Jul 3, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | - | 1.85% | 687,910 |
| Jul 2, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | - | -1.82% | 32,601 |
| Jul 1, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | - | 1.85% | 1,216,900 |
| Jun 30, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | - | - | 161,100 |
| Jun 27, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | - | -1.82% | 216,700 |
| Jun 26, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | - | - | 273,501 |
| Jun 25, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | - | 1.85% | 549,800 |
| Jun 24, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | - | 1.89% | 112,100 |
| Jun 23, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | - | - | 135,401 |
| Jun 20, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | - | -1.85% | 1,137,700 |
| Jun 19, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | - | -1.82% | 449,800 |
| Jun 18, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | - | - | 84,801 |
| Jun 17, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | - | - | 516,401 |