PMC Label Materials PCL (BKK:PMC)
Thailand · Delayed Price · Currency is THB 0.8100
-0.0200 (-2.41%)
At close: Nov 12, 2025
PMC Label Materials PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -2.41% | 216,300 |
| Nov 11, 2025 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | 3.75% | 321,610 |
| Nov 10, 2025 | 0.80 | 0.83 | 0.78 | 0.80 | 0.80 | - | 261,800 |
| Nov 7, 2025 | 0.81 | 0.83 | 0.80 | 0.80 | 0.80 | -1.23% | 98,625 |
| Nov 6, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 70,278 |
| Nov 5, 2025 | 0.80 | 0.83 | 0.78 | 0.80 | 0.80 | 1.27% | 332,825 |
| Nov 4, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | - | 48,680 |
| Nov 3, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -2.47% | 185,510 |
| Oct 31, 2025 | 0.80 | 0.85 | 0.80 | 0.81 | 0.81 | 1.25% | 196,765 |
| Oct 30, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 299,085 |
| Oct 29, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -3.66% | 323,019 |
| Oct 28, 2025 | 0.84 | 0.86 | 0.81 | 0.82 | 0.82 | -2.38% | 578,400 |
| Oct 27, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.18% | 255,504 |
| Oct 24, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 83,789 |
| Oct 22, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | - | 123,000 |
| Oct 21, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | - | 191,535 |
| Oct 20, 2025 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | - | 608,667 |
| Oct 17, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -3.45% | 1,042,257 |
| Oct 16, 2025 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -1.14% | 1,016,010 |
| Oct 15, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -1.12% | 793,400 |
| Oct 14, 2025 | 0.90 | 0.95 | 0.89 | 0.89 | 0.89 | -1.11% | 652,700 |
| Oct 10, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 255,751 |
| Oct 9, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | - | 732,021 |
| Oct 8, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | - | 873,101 |
| Oct 7, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 357,300 |
| Oct 6, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 1.11% | 222,500 |
| Oct 3, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 406,910 |
| Oct 2, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | 1.11% | 376,569 |
| Oct 1, 2025 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -2.17% | 1,186,052 |
| Sep 30, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.13% | 2,698,604 |
| Sep 29, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | - | 794,922 |
| Sep 26, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 1.08% | 851,563 |
| Sep 25, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | - | 1,686,005 |
| Sep 24, 2025 | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | - | 1,397,484 |
| Sep 23, 2025 | 0.97 | 0.99 | 0.93 | 0.93 | 0.93 | -3.12% | 2,671,704 |
| Sep 22, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 3,208,981 |
| Sep 19, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 2,489,966 |
| Sep 18, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 1,871,312 |
| Sep 17, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 1,868,358 |
| Sep 16, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 3,557,300 |
| Sep 15, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 2,269,302 |
| Sep 12, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | - | 4,653,101 |
| Sep 11, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 4,452,217 |
| Sep 10, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | - | 3,797,938 |
| Sep 9, 2025 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -0.97% | 3,515,663 |
| Sep 8, 2025 | 1.00 | 1.06 | 0.99 | 1.03 | 1.03 | 3.00% | 6,921,439 |
| Sep 5, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,946,900 |
| Sep 4, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | 1.01% | 4,992,486 |
| Sep 3, 2025 | 1.01 | 1.03 | 0.95 | 0.99 | 0.99 | -2.94% | 7,365,799 |
| Sep 2, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 3,006,422 |