PM Thoresen Asia Holdings PCL (BKK:PMTA)
Thailand · Delayed Price · Currency is THB 10.30
-0.20 (-1.94%)
Apr 3, 2026, 3:58 PM ICT
BKK:PMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | - | 2,700 |
| Apr 2, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 1,200 |
| Apr 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 2,000 |
| Mar 31, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | - | 5,702 |
| Mar 30, 2026 | 9.80 | 10.30 | 9.80 | 10.30 | 10.30 | 5.64% | 57,801 |
| Mar 27, 2026 | 9.70 | 9.75 | 9.60 | 9.75 | 9.75 | 0.52% | 9,900 |
| Mar 26, 2026 | 9.85 | 9.85 | 9.30 | 9.70 | 9.70 | -1.52% | 13,341 |
| Mar 25, 2026 | 9.90 | 9.90 | 9.60 | 9.85 | 9.85 | -0.51% | 3,300 |
| Mar 24, 2026 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 400 |
| Mar 23, 2026 | 9.85 | 9.90 | 9.65 | 9.90 | 9.90 | 0.51% | 2,100 |
| Mar 20, 2026 | 9.85 | 9.85 | 9.80 | 9.85 | 9.85 | -0.51% | 1,000 |
| Mar 19, 2026 | 9.80 | 9.90 | 9.70 | 9.90 | 9.90 | 0.51% | 4,800 |
| Mar 18, 2026 | 9.60 | 9.85 | 9.45 | 9.85 | 9.85 | 0.51% | 6,400 |
| Mar 17, 2026 | 9.75 | 9.90 | 9.70 | 9.80 | 9.80 | 3.16% | 13,800 |
| Mar 16, 2026 | 9.85 | 9.85 | 9.50 | 9.50 | 9.50 | -1.04% | 20,207 |
| Mar 13, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -0.52% | 29,200 |
| Mar 12, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | -6.31% | 46,931 |
| Mar 11, 2026 | 10.20 | 10.40 | 10.10 | 10.30 | 9.60 | 0.98% | 21,602 |
| Mar 10, 2026 | 10.20 | 10.50 | 10.00 | 10.20 | 9.51 | -0.97% | 19,500 |
| Mar 9, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 9.60 | -2.83% | 15,800 |
| Mar 6, 2026 | 10.40 | 10.80 | 10.40 | 10.60 | 9.88 | 0.95% | 42,100 |
| Mar 5, 2026 | 10.50 | 10.50 | 10.20 | 10.50 | 9.79 | 1.94% | 24,000 |
| Mar 4, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 9.60 | -1.90% | 5,000 |
| Mar 2, 2026 | 10.30 | 10.60 | 10.20 | 10.50 | 9.79 | - | 14,200 |
| Feb 27, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 9.79 | - | 9,910 |
| Feb 26, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 9.79 | - | 14,609 |
| Feb 25, 2026 | 10.80 | 10.80 | 10.20 | 10.50 | 9.79 | - | 28,610 |
| Feb 24, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 9.79 | - | 6,501 |
| Feb 23, 2026 | 10.60 | 10.60 | 10.30 | 10.50 | 9.79 | -1.87% | 11,558 |
| Feb 20, 2026 | 10.70 | 10.70 | 10.50 | 10.70 | 9.97 | 0.94% | 9,169 |
| Feb 19, 2026 | 10.60 | 10.70 | 10.40 | 10.60 | 9.88 | -0.93% | 4,443 |
| Feb 18, 2026 | 10.70 | 10.70 | 10.50 | 10.70 | 9.97 | - | 2,415 |
| Feb 17, 2026 | 10.60 | 10.70 | 10.20 | 10.70 | 9.97 | 1.90% | 11,809 |
| Feb 16, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 9.79 | - | 16,800 |
| Feb 12, 2026 | 10.30 | 10.70 | 10.30 | 10.50 | 9.79 | 2.94% | 12,200 |
| Feb 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.51 | - | 3,010 |
| Feb 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.51 | - | 2,417 |
| Feb 9, 2026 | 10.00 | 10.20 | 9.90 | 10.20 | 9.51 | -0.97% | 3,801 |
| Feb 6, 2026 | 10.10 | 10.30 | 9.95 | 10.30 | 9.60 | 1.98% | 3,201 |
| Feb 5, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 9.41 | -0.98% | 200 |
| Feb 4, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 9.51 | 0.99% | 3,900 |
| Feb 3, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 9.41 | 1.00% | 501 |
| Feb 2, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 9.32 | - | 1,503 |
| Jan 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.32 | -2.91% | 800 |
| Jan 28, 2026 | 10.10 | 10.30 | 10.00 | 10.30 | 9.60 | - | 2,200 |
| Jan 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.60 | - | 100 |
| Jan 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.60 | - | 1,001 |
| Jan 22, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 9.60 | - | 528 |
| Jan 21, 2026 | 10.50 | 10.50 | 10.00 | 10.30 | 9.60 | -1.90% | 10,100 |
| Jan 20, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 9.79 | 1.94% | 5,001 |