PM Thoresen Asia Holdings PCL (BKK:PMTA)
Thailand · Delayed Price · Currency is THB 9.65
0.00 (0.00%)
Jul 20, 2026, 4:19 PM ICT
BKK:PMTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 1.58% | 6,697 |
| Jul 17, 2026 | 9.55 | 9.55 | 9.30 | 9.50 | 9.50 | -1.04% | 12,572 |
| Jul 15, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | - | 838 |
| Jul 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 100 |
| Jul 13, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -1.03% | 5,301 |
| Jul 10, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 1.57% | 11,400 |
| Jul 9, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.52% | 2,436 |
| Jul 7, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | -1.03% | 1,100 |
| Jul 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | 230 |
| Jul 3, 2026 | 9.60 | 9.65 | 9.55 | 9.65 | 9.65 | 0.52% | 530 |
| Jul 2, 2026 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | - | 3,000 |
| Jul 1, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -1.03% | 13,100 |
| Jun 30, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 1.04% | 1,100 |
| Jun 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 127 |
| Jun 24, 2026 | 9.60 | 9.60 | 9.45 | 9.60 | 9.60 | -1.54% | 9,400 |
| Jun 23, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 1.56% | 5,000 |
| Jun 22, 2026 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 1.05% | 11,300 |
| Jun 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 100 |
| Jun 17, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | -0.52% | 26,901 |
| Jun 16, 2026 | 9.60 | 9.60 | 9.35 | 9.55 | 9.55 | 1.06% | 401 |
| Jun 15, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -1.05% | 8,700 |
| Jun 12, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | - | 9,073 |
| Jun 11, 2026 | 9.55 | 9.55 | 9.50 | 9.55 | 9.55 | - | 1,500 |
| Jun 10, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | - | 2,600 |
| Jun 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | 1,401 |
| Jun 8, 2026 | 9.55 | 9.55 | 9.35 | 9.50 | 9.50 | -0.52% | 2,797 |
| Jun 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 5,700 |
| Jun 4, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | 3,901 |
| 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 |