Polyplex (Thailand) PCL (BKK:PTL)
Thailand · Delayed Price · Currency is THB 8.15
-0.05 (-0.61%)
Nov 19, 2025, 3:55 PM ICT
Polyplex (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 8.55 | 8.55 | 8.20 | 8.20 | 8.20 | -4.09% | 863,094 |
| Nov 17, 2025 | 8.80 | 8.85 | 8.55 | 8.55 | 8.55 | -2.84% | 523,900 |
| Nov 14, 2025 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -1.68% | 263,585 |
| Nov 13, 2025 | 9.05 | 9.10 | 8.95 | 8.95 | 8.95 | -1.10% | 212,832 |
| Nov 12, 2025 | 9.05 | 9.20 | 9.05 | 9.05 | 9.05 | - | 142,604 |
| Nov 11, 2025 | 9.10 | 9.15 | 9.05 | 9.05 | 9.05 | -1.09% | 272,700 |
| Nov 10, 2025 | 9.35 | 9.35 | 9.10 | 9.15 | 9.15 | -1.61% | 498,860 |
| Nov 7, 2025 | 9.35 | 9.50 | 9.30 | 9.30 | 9.30 | -0.53% | 154,200 |
| Nov 6, 2025 | 9.35 | 9.45 | 9.35 | 9.35 | 9.35 | - | 41,801 |
| Nov 5, 2025 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -1.06% | 80,104 |
| Nov 4, 2025 | 9.55 | 9.60 | 9.45 | 9.45 | 9.45 | - | 141,875 |
| Nov 3, 2025 | 9.50 | 9.60 | 9.45 | 9.45 | 9.45 | - | 82,120 |
| Oct 31, 2025 | 9.65 | 9.65 | 9.35 | 9.45 | 9.45 | -1.05% | 169,161 |
| Oct 30, 2025 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 1.60% | 72,500 |
| Oct 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 76,505 |
| Oct 28, 2025 | 9.45 | 9.45 | 9.25 | 9.40 | 9.40 | - | 516,000 |
| Oct 27, 2025 | 9.80 | 9.95 | 9.35 | 9.40 | 9.40 | -4.08% | 1,736,560 |
| Oct 24, 2025 | 9.75 | 10.00 | 9.75 | 9.80 | 9.80 | - | 67,100 |
| Oct 22, 2025 | 9.75 | 9.95 | 9.75 | 9.80 | 9.80 | 0.51% | 340,701 |
| Oct 21, 2025 | 9.70 | 9.90 | 9.70 | 9.75 | 9.75 | 1.04% | 260,101 |
| Oct 20, 2025 | 9.65 | 9.90 | 9.60 | 9.65 | 9.65 | -0.52% | 324,493 |
| Oct 17, 2025 | 9.80 | 9.90 | 9.70 | 9.70 | 9.70 | -1.02% | 113,900 |
| Oct 16, 2025 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | - | 227,840 |
| Oct 15, 2025 | 9.75 | 10.00 | 9.75 | 9.80 | 9.80 | 0.51% | 152,101 |
| Oct 14, 2025 | 9.90 | 10.00 | 9.75 | 9.75 | 9.75 | -1.52% | 302,610 |
| Oct 10, 2025 | 9.95 | 10.00 | 9.85 | 9.90 | 9.90 | -1.00% | 469,631 |
| Oct 9, 2025 | 10.10 | 10.20 | 9.95 | 10.00 | 10.00 | -0.99% | 483,015 |
| Oct 8, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 472,129 |
| Oct 7, 2025 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | - | 159,406 |
| Oct 6, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 139,809 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | - | 120,851 |
| Oct 2, 2025 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 206,632 |
| Oct 1, 2025 | 10.90 | 11.20 | 10.20 | 10.30 | 10.30 | -5.50% | 1,866,410 |
| Sep 30, 2025 | 11.00 | 11.30 | 10.90 | 10.90 | 10.90 | -1.80% | 419,709 |
| Sep 29, 2025 | 11.20 | 11.50 | 10.90 | 11.10 | 11.10 | 0.91% | 1,206,649 |
| Sep 26, 2025 | 11.90 | 11.90 | 10.80 | 11.00 | 11.00 | -8.33% | 3,262,681 |
| Sep 25, 2025 | 13.40 | 13.80 | 11.90 | 12.00 | 12.00 | -11.11% | 1,707,099 |
| Sep 24, 2025 | 13.30 | 13.80 | 13.20 | 13.50 | 13.50 | 1.50% | 735,573 |
| Sep 23, 2025 | 13.50 | 14.50 | 13.30 | 13.30 | 13.30 | -1.48% | 4,099,922 |
| Sep 22, 2025 | 12.00 | 13.70 | 12.00 | 13.50 | 13.50 | 12.50% | 3,757,785 |
| Sep 19, 2025 | 10.90 | 12.20 | 10.90 | 12.00 | 12.00 | 12.15% | 2,702,678 |
| Sep 18, 2025 | 9.95 | 10.70 | 9.90 | 10.70 | 10.70 | 7.54% | 1,097,155 |
| Sep 17, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 0.51% | 122,318 |
| Sep 16, 2025 | 9.90 | 10.00 | 9.85 | 9.90 | 9.90 | -0.50% | 229,725 |
| Sep 15, 2025 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | -1.49% | 216,456 |
| Sep 12, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 106,909 |
| Sep 11, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 142,800 |
| Sep 10, 2025 | 9.80 | 10.00 | 9.80 | 9.95 | 9.95 | 1.02% | 63,623 |
| Sep 9, 2025 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 1.03% | 116,714 |
| Sep 8, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 92,000 |