Polyplex (Thailand) PCL (BKK:PTL)
Thailand · Delayed Price · Currency is THB 10.70
+0.20 (1.90%)
Aug 6, 2025, 4:38 PM ICT
Polyplex (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 180,178 |
| Aug 4, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 56,451 |
| Aug 1, 2025 | 10.70 | 10.90 | 10.50 | 10.60 | 10.60 | - | 288,211 |
| Jul 31, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 96,945 |
| Jul 30, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 3.88% | 578,145 |
| Jul 29, 2025 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 52,935 |
| Jul 25, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 108,937 |
| Jul 24, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 83,590 |
| Jul 23, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 107,701 |
| Jul 22, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 106,387 |
| Jul 21, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 0.97% | 63,637 |
| Jul 18, 2025 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | - | 147,713 |
| Jul 17, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | - | 300,313 |
| Jul 16, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 249,915 |
| Jul 15, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 202,111 |
| Jul 14, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | - | 53,001 |
| Jul 11, 2025 | 9.90 | 10.20 | 9.90 | 10.10 | 10.10 | 2.02% | 218,035 |
| Jul 9, 2025 | 9.95 | 10.10 | 9.85 | 9.90 | 9.90 | - | 223,904 |
| Jul 8, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | 53,010 |
| Jul 7, 2025 | 9.90 | 9.95 | 9.85 | 9.90 | 9.90 | -0.50% | 97,030 |
| Jul 4, 2025 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -0.50% | 34,301 |
| Jul 3, 2025 | 9.95 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 56,830 |
| Jul 2, 2025 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -0.50% | 49,998 |
| Jul 1, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | - | 25,681 |
| Jun 30, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 14,710 |
| Jun 27, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 131,897 |
| Jun 26, 2025 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | 0.50% | 50,094 |
| Jun 25, 2025 | 9.85 | 10.00 | 9.85 | 9.95 | 9.95 | - | 104,735 |
| Jun 24, 2025 | 9.70 | 10.00 | 9.70 | 9.95 | 9.95 | 2.05% | 34,603 |
| Jun 23, 2025 | 9.80 | 9.85 | 9.70 | 9.75 | 9.75 | -0.51% | 77,334 |
| Jun 20, 2025 | 9.80 | 9.90 | 9.80 | 9.80 | 9.80 | -0.51% | 113,908 |
| Jun 19, 2025 | 9.90 | 9.95 | 9.80 | 9.85 | 9.85 | -1.01% | 89,222 |
| Jun 18, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | - | 20,950 |
| Jun 17, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 50,848 |
| Jun 16, 2025 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | -1.49% | 133,300 |
| Jun 13, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 115,765 |
| Jun 12, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 59,242 |
| Jun 11, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 45,049 |
| Jun 10, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 62,301 |
| Jun 9, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 106,015 |
| Jun 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 50,607 |
| Jun 5, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 178,588 |
| Jun 4, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 324,023 |
| May 30, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -1.92% | 197,300 |
| May 29, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 210,348 |
| May 28, 2025 | 10.40 | 10.70 | 10.30 | 10.30 | 10.30 | -8.04% | 1,028,418 |
| May 27, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | - | 84,554 |
| May 26, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - | 32,747 |
| May 23, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | - | 98,601 |
| May 22, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 85,963 |