Plus Tech Innovation PCL (BKK:PTECH)
Thailand · Delayed Price · Currency is THB 1.620
+0.020 (1.25%)
At close: Mar 26, 2026
Plus Tech Innovation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.62 | 1.62 | 1.40 | 1.62 | 1.62 | 1.25% | 2,500 |
| Mar 25, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -6.43% | 1,400 |
| Mar 23, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 2.40% | 1,500 |
| Mar 20, 2026 | 1.68 | 1.68 | 1.56 | 1.67 | 1.67 | -1.76% | 3,101 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.61 | 1.70 | 1.70 | 0.59% | 1,900 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -3.43% | 700 |
| Mar 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 300 |
| Mar 13, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | - | 5,310 |
| Mar 12, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | - | 2,900 |
| Mar 11, 2026 | 1.75 | 1.75 | 1.56 | 1.72 | 1.72 | 0.58% | 22,500 |
| Mar 10, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 3.64% | 209 |
| Mar 9, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -1.79% | 1,304 |
| Mar 6, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 6,702 |
| Mar 5, 2026 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | 0.60% | 7,700 |
| Mar 4, 2026 | 1.76 | 1.76 | 1.67 | 1.67 | 1.67 | -12.11% | 7,716 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 200 |
| Feb 27, 2026 | 1.80 | 1.93 | 1.78 | 1.90 | 1.90 | - | 26,654 |
| Feb 25, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | 5.56% | 10,203 |
| Feb 24, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 4.05% | 3,601 |
| Feb 23, 2026 | 1.96 | 1.96 | 1.71 | 1.73 | 1.73 | -1.70% | 3,302 |
| Feb 20, 2026 | 1.97 | 1.97 | 1.76 | 1.76 | 1.76 | -10.66% | 1,001 |
| Feb 19, 2026 | 1.73 | 1.97 | 1.70 | 1.97 | 1.97 | 2.07% | 3,831 |
| Feb 18, 2026 | 2.22 | 2.22 | 1.93 | 1.93 | 1.93 | - | 4,786 |
| Feb 17, 2026 | 1.71 | 1.93 | 1.54 | 1.93 | 1.93 | 12.87% | 35,421 |
| Feb 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 1,100 |
| Feb 13, 2026 | 1.82 | 1.84 | 1.65 | 1.70 | 1.70 | - | 900 |
| Feb 12, 2026 | 1.80 | 1.80 | 1.69 | 1.70 | 1.70 | -7.61% | 1,601 |
| Feb 11, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 2.22% | 1,700 |
| Feb 10, 2026 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | -0.55% | 710 |
| Feb 9, 2026 | 1.78 | 1.82 | 1.76 | 1.81 | 1.81 | 2.26% | 629 |
| Feb 6, 2026 | 1.85 | 1.86 | 1.77 | 1.77 | 1.77 | -2.21% | 2,610 |
| Feb 5, 2026 | 1.80 | 1.82 | 1.73 | 1.81 | 1.81 | 2.26% | 3,000 |
| Feb 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | 113 |
| Feb 3, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | - | 1,210 |
| Feb 2, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -7.10% | 611 |
| Jan 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 2,000 |
| Jan 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | 712 |
| Jan 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.92% | 103 |
| Jan 26, 2026 | 1.70 | 1.74 | 1.69 | 1.69 | 1.69 | -8.15% | 501 |
| Jan 22, 2026 | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 16,706 |
| Jan 21, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 6.94% | 1,100 |
| Jan 20, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 1.17% | 1,900 |
| Jan 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | 6,419 |
| Jan 16, 2026 | 1.57 | 1.71 | 1.57 | 1.69 | 1.69 | 9.74% | 908 |
| Jan 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 110 |
| Jan 14, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -9.52% | 1,100 |
| Jan 13, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 9.80% | 2,201 |
| Jan 12, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -4.97% | 309 |
| Jan 9, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -6.40% | 25,500 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.51 | 1.72 | 1.72 | -9.47% | 10,679 |