PMC Label Materials PCL (BKK:PMC)
Thailand · Delayed Price · Currency is THB 0.9000
+0.0100 (1.12%)
At close: Nov 4, 2026
PMC Label Materials PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | 1.12% | 1,364,365 |
| Nov 3, 2026 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -3.26% | 746,900 |
| Nov 2, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -2.13% | 218,800 |
| Oct 30, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 133,800 |
| Oct 29, 2026 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -2.13% | 147,800 |
| Oct 28, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | - | 243,700 |
| Oct 27, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 328,101 |
| Oct 26, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 13,000 |
| Oct 22, 2026 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | - | 303,967 |
| Oct 21, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | 2.17% | 50,211 |
| Oct 20, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | - | 146,100 |
| Oct 19, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -1.08% | 693,900 |
| Oct 15, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.06% | 136,515 |
| Oct 14, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 393,715 |
| Oct 12, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 649,727 |
| Oct 9, 2026 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | - | 468,717 |
| Oct 8, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -4.17% | 2,180,628 |
| Oct 7, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | - | 588,300 |
| Oct 6, 2026 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | - | 922,470 |
| Oct 5, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | - | 278,980 |
| Oct 2, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | - | 178,402 |
| Oct 1, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | - | 359,064 |
| Sep 30, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -3.03% | 2,206,730 |
| Sep 29, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 731,305 |
| Sep 28, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 1,705,926 |
| Sep 25, 2026 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 10,337,810 |
| Sep 24, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 4,960,643 |
| Sep 23, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 4.04% | 5,853,202 |
| Sep 22, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 3,215,978 |
| Sep 21, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 2,800,727 |
| Sep 18, 2026 | 0.99 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 1,022,967 |
| Sep 17, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 94,503 |
| Sep 16, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -2.02% | 874,580 |
| Sep 15, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 476,700 |
| Sep 14, 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 2.04% | 2,818,493 |
| Sep 11, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 1,121,770 |
| Sep 10, 2026 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | 1.02% | 3,789,040 |
| Sep 9, 2026 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | 4.26% | 3,479,499 |
| Sep 8, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -1.05% | 928,199 |
| Sep 7, 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -1.04% | 397,701 |
| Sep 4, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 2.13% | 422,200 |
| Sep 3, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -4.08% | 971,070 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | - | 259,512 |
| Sep 1, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 511,538 |
| Aug 31, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 489,048 |
| Aug 28, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 552,594 |
| Aug 27, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 2,230,460 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 1,859,300 |
| Aug 25, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 3,336,454 |
| Aug 24, 2026 | 0.97 | 1.07 | 0.96 | 0.98 | 0.98 | 2.08% | 12,535,276 |