Polyplex (Thailand) PCL (BKK:PTL)
Thailand · Delayed Price · Currency is THB 13.80
-0.10 (-0.72%)
Oct 12, 2026, 4:36 PM ICT
Polyplex (Thailand) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 13.80 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 33,502 |
| Oct 9, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 50,076 |
| Oct 8, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 24,526 |
| Oct 7, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 10,500 |
| Oct 6, 2026 | 14.00 | 14.20 | 13.90 | 14.10 | 14.10 | 0.71% | 36,231 |
| Oct 5, 2026 | 14.40 | 14.40 | 13.50 | 14.00 | 14.00 | -3.45% | 114,100 |
| Oct 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2,300 |
| Oct 1, 2026 | 14.40 | 14.50 | 14.30 | 14.50 | 14.50 | - | 4,100 |
| Sep 30, 2026 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | - | 90,515 |
| Sep 29, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 42,745 |
| Sep 28, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 86,105 |
| Sep 25, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 55,301 |
| Sep 24, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 6,601 |
| Sep 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 6,300 |
| Sep 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 70,407 |
| Sep 21, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | - | 128,819 |
| Sep 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 47,100 |
| Sep 17, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 26,000 |
| Sep 16, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 36,004 |
| Sep 15, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | - | 3,130 |
| Sep 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 4,501 |
| Sep 11, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 12,711 |
| Sep 10, 2026 | 14.20 | 14.40 | 14.20 | 14.30 | 14.30 | - | 8,801 |
| Sep 9, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | - | 25,301 |
| Sep 8, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 0.70% | 109,778 |
| Sep 7, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -0.70% | 109,300 |
| Sep 4, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -1.38% | 102,033 |
| Sep 3, 2026 | 14.60 | 14.70 | 14.40 | 14.50 | 14.50 | -2.03% | 142,001 |
| Sep 2, 2026 | 14.70 | 14.80 | 14.50 | 14.80 | 14.80 | 1.37% | 148,311 |
| Sep 1, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 16,001 |
| Aug 31, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | - | 15,903 |
| Aug 28, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | -0.68% | 48,007 |
| Aug 27, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 119,133 |
| Aug 26, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | 44,600 |
| Aug 25, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 65,306 |
| Aug 24, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 30,304 |
| Aug 21, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 42,400 |
| Aug 20, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 200,803 |
| Aug 19, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | -0.67% | 275,627 |
| Aug 18, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 58,503 |
| Aug 17, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | - | 122,412 |
| Aug 14, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | 412,016 |
| Aug 13, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 327,501 |
| Aug 11, 2026 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | 1.36% | 347,608 |
| Aug 10, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | -0.54% | 236,028 |
| Aug 7, 2026 | 14.70 | 15.10 | 14.70 | 14.90 | 14.78 | 1.36% | 836,050 |
| Aug 6, 2026 | 14.40 | 14.70 | 14.30 | 14.70 | 14.58 | 2.08% | 923,914 |
| Aug 5, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.28 | - | 147,743 |
| Aug 4, 2026 | 14.10 | 14.60 | 14.10 | 14.40 | 14.28 | 2.13% | 1,154,606 |
| Aug 3, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 13.99 | - | 252,201 |