Polyplex (Thailand) PCL (BKK:PTL)
Thailand · Delayed Price · Currency is THB 8.40
+0.10 (1.20%)
Dec 30, 2025, 4:39 PM ICT
Polyplex (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.30 | 8.45 | 8.30 | 8.40 | 8.40 | 1.20% | 6,632 |
| Dec 29, 2025 | 8.50 | 8.60 | 8.30 | 8.30 | 8.30 | -1.78% | 200,604 |
| Dec 26, 2025 | 8.05 | 8.70 | 8.05 | 8.45 | 8.45 | 5.62% | 812,490 |
| Dec 25, 2025 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 190,150 |
| Dec 24, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 90,002 |
| Dec 23, 2025 | 8.05 | 8.15 | 8.00 | 8.00 | 8.00 | - | 119,806 |
| Dec 22, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | - | 82,307 |
| Dec 19, 2025 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | - | 35,916 |
| Dec 18, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 47,702 |
| Dec 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 14,903 |
| Dec 16, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 1.26% | 46,653 |
| Dec 15, 2025 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | 46,337 |
| Dec 12, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | 15,710 |
| Dec 11, 2025 | 8.10 | 8.10 | 7.85 | 7.95 | 7.95 | -1.85% | 220,909 |
| Dec 9, 2025 | 8.15 | 8.15 | 8.00 | 8.10 | 8.10 | 0.62% | 138,461 |
| Dec 8, 2025 | 8.10 | 8.20 | 8.05 | 8.05 | 8.05 | -0.62% | 76,443 |
| Dec 4, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | - | 61,205 |
| Dec 3, 2025 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | - | 25,246 |
| Dec 2, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | - | 83,800 |
| Dec 1, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 0.62% | 94,700 |
| Nov 28, 2025 | 8.00 | 8.15 | 8.00 | 8.05 | 8.05 | 0.63% | 25,005 |
| Nov 27, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 85,604 |
| Nov 26, 2025 | 8.10 | 8.30 | 8.00 | 8.05 | 8.05 | - | 203,881 |
| Nov 25, 2025 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | - | 132,913 |
| Nov 24, 2025 | 8.15 | 8.20 | 8.00 | 8.05 | 8.05 | -1.23% | 232,000 |
| Nov 21, 2025 | 8.25 | 8.40 | 8.15 | 8.15 | 8.15 | -0.61% | 102,506 |
| Nov 20, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 0.61% | 101,825 |
| Nov 19, 2025 | 8.20 | 8.25 | 8.00 | 8.15 | 8.15 | -0.61% | 617,214 |
| 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 |