PM Thoresen Asia Holdings PCL (BKK:PMTA)
Thailand · Delayed Price · Currency is THB 8.65
+0.35 (4.22%)
Oct 9, 2026, 3:47 PM ICT
BKK:PMTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 4.22% | 300 |
| Oct 8, 2026 | 8.30 | 8.65 | 8.30 | 8.30 | 8.30 | 1.22% | 10,202 |
| Oct 7, 2026 | 8.55 | 8.55 | 8.20 | 8.20 | 8.20 | -4.09% | 5,708 |
| Oct 6, 2026 | 8.55 | 8.55 | 8.45 | 8.55 | 8.55 | 0.59% | 700 |
| Oct 5, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 0.59% | 2,500 |
| Oct 2, 2026 | 8.30 | 8.45 | 8.25 | 8.45 | 8.45 | -0.59% | 5,700 |
| Oct 1, 2026 | 8.30 | 8.50 | 8.20 | 8.50 | 8.50 | 2.41% | 1,500 |
| Sep 30, 2026 | 8.30 | 8.45 | 8.30 | 8.30 | 8.30 | -1.19% | 1,901 |
| Sep 29, 2026 | 8.35 | 8.40 | 8.25 | 8.40 | 8.40 | -0.59% | 15,401 |
| Sep 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 1,091 |
| Sep 25, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | 0.60% | 800 |
| Sep 24, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -2.33% | 2,837 |
| Sep 23, 2026 | 8.45 | 8.60 | 8.35 | 8.60 | 8.60 | 2.99% | 2,903 |
| Sep 22, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -1.76% | 7,903 |
| Sep 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 2,100 |
| Sep 18, 2026 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | - | 15,061 |
| Sep 17, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 1.78% | 5,100 |
| Sep 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 202 |
| Sep 15, 2026 | 8.35 | 8.45 | 8.20 | 8.45 | 8.45 | 1.20% | 12,229 |
| Sep 14, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | - | 2,410 |
| Sep 11, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - | 2,800 |
| Sep 10, 2026 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | - | 5,755 |
| Sep 9, 2026 | 8.45 | 8.45 | 8.20 | 8.35 | 8.35 | -1.18% | 80,645 |
| Sep 8, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | - | 3,401 |
| Sep 7, 2026 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | - | 3,700 |
| Sep 4, 2026 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | 11,901 |
| Sep 3, 2026 | 8.90 | 8.90 | 8.45 | 8.50 | 8.50 | -4.49% | 431,592 |
| Sep 2, 2026 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -2.20% | 1,300 |
| Sep 1, 2026 | 9.00 | 9.10 | 8.80 | 9.10 | 9.10 | 0.55% | 48,227 |
| Aug 31, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 1.12% | 1,301 |
| Aug 28, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -0.56% | 2,300 |
| Aug 27, 2026 | 8.95 | 9.00 | 8.70 | 9.00 | 9.00 | -1.64% | 29,200 |
| Aug 26, 2026 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | - | 300 |
| Aug 25, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 2.23% | 2,401 |
| Aug 24, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -1.65% | 4,800 |
| Aug 21, 2026 | 9.10 | 9.10 | 8.95 | 9.10 | 9.10 | - | 600 |
| Aug 20, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 1,220 |
| Aug 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 701 |
| Aug 18, 2026 | 9.15 | 9.15 | 8.80 | 9.00 | 9.00 | -0.55% | 8,609 |
| Aug 17, 2026 | 9.10 | 9.15 | 9.05 | 9.05 | 9.05 | -1.63% | 708 |
| Aug 13, 2026 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 2.22% | 5,120 |
| Aug 11, 2026 | 9.45 | 9.45 | 8.75 | 9.00 | 9.00 | -5.26% | 73,700 |
| Aug 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 100 |
| Aug 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 100 |
| Aug 6, 2026 | 9.50 | 9.55 | 9.45 | 9.55 | 9.55 | - | 1,607 |
| Aug 5, 2026 | 9.45 | 9.55 | 9.40 | 9.55 | 9.55 | 1.06% | 3,600 |
| Aug 4, 2026 | 9.50 | 9.60 | 9.45 | 9.45 | 9.45 | -0.53% | 2,674 |
| Aug 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 685 |
| Jul 31, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | 500 |
| Jul 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | 515 |