PM Thoresen Asia Holdings PCL (BKK:PMTA)
Thailand · Delayed Price · Currency is THB 9.50
-0.15 (-1.55%)
Jun 2, 2026, 4:14 PM ICT
BKK:PMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -1.55% | 5,600 |
| May 29, 2026 | 9.65 | 9.65 | 9.55 | 9.65 | 9.65 | 0.52% | 2,700 |
| May 28, 2026 | 9.55 | 9.60 | 9.40 | 9.60 | 9.60 | - | 2,156 |
| May 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 4,010 |
| May 26, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | - | 1,801 |
| May 25, 2026 | 9.70 | 9.70 | 9.05 | 9.60 | 9.60 | -1.03% | 11,201 |
| May 22, 2026 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | - | 2,920 |
| May 21, 2026 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | 0.52% | 338 |
| May 20, 2026 | 9.70 | 9.70 | 9.55 | 9.65 | 9.65 | -0.52% | 3,800 |
| May 19, 2026 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | - | 5,700 |
| May 18, 2026 | 9.60 | 9.75 | 9.05 | 9.70 | 9.70 | -0.51% | 47,400 |
| May 15, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 0.52% | 300 |
| May 14, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | -1.02% | 22,601 |
| May 13, 2026 | 9.80 | 9.80 | 9.70 | 9.80 | 9.80 | -0.51% | 2,501 |
| May 12, 2026 | 9.80 | 9.90 | 9.65 | 9.85 | 9.85 | -2.48% | 20,203 |
| May 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 1,003 |
| May 8, 2026 | 10.00 | 10.00 | 9.85 | 10.00 | 10.00 | - | 4,600 |
| May 7, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - | 27,400 |
| May 6, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -1.96% | 2,400 |
| May 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 200 |
| Apr 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 10,600 |
| Apr 29, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 2,610 |
| Apr 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 500 |
| Apr 27, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 2,500 |
| Apr 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 29,109 |
| Apr 23, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 2,500 |
| Apr 22, 2026 | 9.85 | 10.20 | 9.85 | 10.00 | 10.00 | 1.01% | 13,200 |
| Apr 21, 2026 | 10.00 | 10.10 | 9.75 | 9.90 | 9.90 | -1.00% | 10,640 |
| Apr 20, 2026 | 10.00 | 10.20 | 9.70 | 10.00 | 10.00 | - | 6,900 |
| Apr 17, 2026 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | - | 764 |
| Apr 16, 2026 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | - | 5,700 |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 6,581 |
| Apr 9, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 5,308 |
| Apr 8, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 8,302 |
| Apr 7, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 2,639 |
| 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 |