PMC Label Materials PCL (BKK:PMC)
Thailand · Delayed Price · Currency is THB 1.020
-0.010 (-0.97%)
At close: Sep 24, 2026
PMC Label Materials PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | - | -0.97% | 3,914,400 |
| 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 |
| Aug 21, 2026 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -1.03% | 7,015,888 |
| Aug 20, 2026 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 5.43% | 7,386,147 |
| Aug 19, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 995,725 |
| Aug 18, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 1.09% | 1,229,470 |
| Aug 17, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 1,843,458 |
| Aug 14, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 1,668,505 |
| Aug 13, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | - | 1,573,613 |
| Aug 11, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 1,538,601 |
| Aug 10, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 1,885,809 |
| Aug 7, 2026 | 0.92 | 0.96 | 0.91 | 0.93 | 0.93 | 2.20% | 3,064,167 |
| Aug 6, 2026 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 1,109,466 |
| Aug 5, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | - | 72,036 |
| Aug 4, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 139,424 |
| Aug 3, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | - | 128,935 |
| Jul 31, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 1,101,827 |
| Jul 30, 2026 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | 1.10% | 198,412 |
| Jul 27, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | - | 356,494 |
| Jul 24, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 263,950 |
| Jul 23, 2026 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | - | 518,500 |
| Jul 22, 2026 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | - | 1,358,812 |
| Jul 21, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | - | 261,221 |
| Jul 20, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 3.37% | 397,413 |
| Jul 17, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 410,883 |
| Jul 16, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 214,000 |
| Jul 15, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 279,020 |
| Jul 14, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 179,008 |