PM Thoresen Asia Holdings PCL (BKK:PMTA)
Thailand · Delayed Price · Currency is THB 8.45
-0.05 (-0.59%)
Sep 4, 2026, 3:43 PM ICT
BKK:PMTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 1,104 |
| Jul 22, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -1.04% | 3,652 |
| 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 |