Polyplex (Thailand) PCL (BKK:PTL)
Thailand · Delayed Price · Currency is THB 10.10
-0.20 (-1.94%)
Oct 8, 2025, 4:39 PM ICT
Polyplex (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 9.40 | 9.80 | 9.40 | 9.80 | 9.80 | 4.26% | 228,426 |
| Sep 4, 2025 | 9.50 | 9.50 | 9.35 | 9.40 | 9.40 | -1.05% | 198,204 |
| Sep 3, 2025 | 9.45 | 9.50 | 9.40 | 9.50 | 9.50 | 0.53% | 71,200 |
| Sep 2, 2025 | 9.45 | 9.50 | 9.40 | 9.45 | 9.45 | -0.53% | 306,773 |
| Sep 1, 2025 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | - | 32,003 |
| Aug 29, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -0.52% | 174,221 |
| Aug 28, 2025 | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | -1.55% | 263,400 |
| Aug 27, 2025 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | - | 167,940 |
| Aug 26, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | -0.51% | 222,488 |
| Aug 25, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | - | 98,727 |
| Aug 22, 2025 | 9.90 | 9.90 | 9.70 | 9.75 | 9.75 | -1.02% | 616,256 |
| Aug 21, 2025 | 9.90 | 9.95 | 9.85 | 9.85 | 9.85 | - | 82,900 |
| Aug 20, 2025 | 9.80 | 9.85 | 9.75 | 9.85 | 9.85 | 0.51% | 71,905 |
| Aug 19, 2025 | 9.75 | 9.85 | 9.75 | 9.80 | 9.80 | 0.51% | 114,804 |
| Aug 18, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -1.02% | 209,322 |
| Aug 15, 2025 | 9.75 | 9.90 | 9.70 | 9.85 | 9.85 | 0.51% | 109,200 |
| Aug 14, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -0.51% | 103,381 |
| Aug 13, 2025 | 9.95 | 9.95 | 9.80 | 9.85 | 9.85 | -4.37% | 602,443 |
| Aug 8, 2025 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | -2.83% | 206,307 |
| Aug 7, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.40 | -0.93% | 318,123 |
| Aug 6, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.50 | 1.90% | 161,721 |
| Aug 5, 2025 | 10.50 | 10.70 | 10.40 | 10.50 | 10.30 | - | 180,178 |
| Aug 4, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.30 | -0.94% | 56,451 |
| Aug 1, 2025 | 10.70 | 10.90 | 10.50 | 10.60 | 10.40 | - | 288,211 |
| Jul 31, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.40 | -0.93% | 96,945 |
| Jul 30, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.50 | 3.88% | 578,145 |
| Jul 29, 2025 | 10.10 | 10.40 | 10.10 | 10.30 | 10.11 | 0.98% | 52,935 |
| Jul 25, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.01 | 0.99% | 108,937 |