Pilatus Marine PCL (BKK:PLT)
Thailand · Delayed Price · Currency is THB 0.5700
-0.0100 (-1.72%)
At close: Oct 27, 2025
Pilatus Marine PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 560,200 |
| Oct 24, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 937,400 |
| Oct 22, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 27,600 |
| Oct 21, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 45,801 |
| Oct 20, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 622,200 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 431,700 |
| Oct 16, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | - | 432,652 |
| Oct 15, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 266,700 |
| Oct 14, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 654,500 |
| Oct 10, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 1,036,400 |
| Oct 9, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | - | 294,300 |
| Oct 8, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 173,900 |
| Oct 7, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 731,500 |
| Oct 6, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 373,404 |
| Oct 3, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 927,900 |
| Oct 2, 2025 | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | 3.33% | 1,998,401 |
| Oct 1, 2025 | 0.63 | 0.67 | 0.60 | 0.60 | 0.60 | -3.23% | 11,594,900 |
| Sep 30, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 879,204 |
| Sep 29, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | - | 737,600 |
| Sep 26, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 576,500 |
| Sep 25, 2025 | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | - | 1,511,400 |
| Sep 24, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 550,101 |
| Sep 23, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 1,154,300 |
| Sep 22, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -1.56% | 2,030,384 |
| Sep 19, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | 1.59% | 1,021,907 |
| Sep 18, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 316,222 |
| Sep 17, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 1,797,305 |
| Sep 16, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 1,462,407 |
| Sep 15, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 4,397,886 |
| Sep 12, 2025 | 0.61 | 0.71 | 0.61 | 0.64 | 0.64 | 6.67% | 37,374,710 |
| Sep 11, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -1.64% | 4,424,017 |
| Sep 10, 2025 | 0.58 | 0.63 | 0.58 | 0.61 | 0.61 | 7.02% | 15,332,100 |
| Sep 9, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 876,700 |
| Sep 8, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 66,700 |
| Sep 5, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 293,400 |
| Sep 4, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 277,300 |
| Sep 3, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 857,615 |
| Sep 2, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 1,006,700 |
| Sep 1, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 37,700 |
| Aug 29, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 32,900 |
| Aug 28, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 413,400 |
| Aug 27, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 117,923 |
| Aug 26, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.58 | - | 488,612 |
| Aug 25, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.58 | -1.67% | 290,506 |
| Aug 22, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.59 | - | 906,718 |
| Aug 21, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.59 | 3.45% | 1,189,206 |
| Aug 20, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.57 | - | 654,200 |
| Aug 19, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.57 | -1.69% | 612,500 |
| Aug 18, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.58 | - | 535,700 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.58 | - | 276,000 |