Polyplex (Thailand) PCL (BKK:PTL)
Thailand · Delayed Price · Currency is THB 9.85
+0.30 (3.14%)
Mar 23, 2026, 4:37 PM ICT
Polyplex (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.00 | 10.00 | 9.55 | 9.55 | 9.55 | -4.02% | 1,911,047 |
| Mar 19, 2026 | 9.75 | 10.20 | 9.65 | 9.95 | 9.95 | 1.02% | 2,040,112 |
| Mar 18, 2026 | 10.00 | 10.30 | 9.85 | 9.85 | 9.85 | -1.01% | 2,345,540 |
| Mar 17, 2026 | 10.40 | 10.50 | 9.80 | 9.95 | 9.95 | -4.33% | 5,532,580 |
| Mar 16, 2026 | 10.20 | 11.00 | 10.20 | 10.40 | 10.40 | 8.90% | 6,712,744 |
| Mar 13, 2026 | 8.60 | 9.90 | 8.60 | 9.55 | 9.55 | 13.02% | 7,943,119 |
| Mar 12, 2026 | 8.20 | 8.45 | 8.15 | 8.45 | 8.45 | 3.68% | 409,968 |
| Mar 11, 2026 | 8.25 | 8.35 | 8.15 | 8.15 | 8.15 | - | 114,004 |
| Mar 10, 2026 | 7.85 | 8.25 | 7.85 | 8.15 | 8.15 | 5.84% | 192,968 |
| Mar 9, 2026 | 7.75 | 7.75 | 7.60 | 7.70 | 7.70 | -0.65% | 304,700 |
| Mar 6, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -1.27% | 384,300 |
| Mar 5, 2026 | 8.00 | 8.00 | 7.70 | 7.85 | 7.85 | 0.64% | 126,319 |
| Mar 4, 2026 | 7.80 | 8.05 | 7.50 | 7.80 | 7.80 | -3.11% | 928,390 |
| Mar 2, 2026 | 8.60 | 8.60 | 8.05 | 8.05 | 8.05 | -8.00% | 398,457 |
| Feb 27, 2026 | 8.65 | 8.85 | 8.65 | 8.75 | 8.75 | 1.16% | 87,910 |
| Feb 26, 2026 | 8.75 | 8.85 | 8.65 | 8.65 | 8.65 | -1.14% | 119,877 |
| Feb 25, 2026 | 8.60 | 9.00 | 8.60 | 8.75 | 8.75 | 1.74% | 319,196 |
| Feb 24, 2026 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | 0.58% | 68,500 |
| Feb 23, 2026 | 8.60 | 8.75 | 8.40 | 8.55 | 8.55 | -0.58% | 142,069 |
| Feb 20, 2026 | 8.75 | 8.85 | 8.55 | 8.60 | 8.60 | -1.71% | 154,510 |
| Feb 19, 2026 | 8.65 | 8.85 | 8.65 | 8.75 | 8.75 | 1.74% | 265,421 |
| Feb 18, 2026 | 8.60 | 8.85 | 8.50 | 8.60 | 8.60 | - | 385,232 |
| Feb 17, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 3.61% | 163,633 |
| Feb 16, 2026 | 8.35 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 25,322 |
| Feb 13, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 1.82% | 69,926 |
| Feb 12, 2026 | 8.05 | 8.40 | 8.05 | 8.25 | 8.25 | 2.48% | 111,403 |
| Feb 11, 2026 | 8.25 | 8.35 | 8.05 | 8.05 | 8.05 | -2.42% | 210,132 |
| Feb 10, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.77% | 209,323 |
| Feb 9, 2026 | 8.00 | 8.05 | 7.90 | 7.95 | 7.95 | 0.63% | 159,501 |
| Feb 6, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | - | 89,811 |
| Feb 5, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | - | 284,211 |
| Feb 4, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 235,106 |
| Feb 3, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | 622,500 |
| Feb 2, 2026 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | -3.09% | 184,113 |
| Jan 30, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | 50,761 |
| Jan 29, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -1.81% | 131,265 |
| Jan 28, 2026 | 8.30 | 8.50 | 8.25 | 8.30 | 8.30 | -0.60% | 216,920 |
| Jan 27, 2026 | 8.35 | 8.40 | 8.30 | 8.35 | 8.35 | - | 54,000 |
| Jan 26, 2026 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | - | 28,600 |
| Jan 23, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - | 15,716 |
| Jan 22, 2026 | 8.35 | 8.45 | 8.35 | 8.35 | 8.35 | -0.60% | 90,603 |
| Jan 21, 2026 | 8.30 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 127,400 |
| Jan 20, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 2.47% | 57,401 |
| Jan 19, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | 11,013 |
| Jan 16, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | - | 20,901 |
| Jan 15, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 1.90% | 37,710 |
| Jan 14, 2026 | 7.85 | 8.00 | 7.85 | 7.90 | 7.90 | 0.64% | 32,604 |
| Jan 13, 2026 | 8.10 | 8.10 | 7.85 | 7.85 | 7.85 | -3.68% | 235,350 |
| Jan 12, 2026 | 8.25 | 8.30 | 8.15 | 8.15 | 8.15 | -1.81% | 34,171 |
| Jan 9, 2026 | 8.40 | 8.45 | 8.30 | 8.30 | 8.30 | -1.19% | 63,521 |