Polyplex (Thailand) PCL (BKK:PTL)
Thailand · Delayed Price · Currency is THB 14.50
-0.30 (-2.03%)
Sep 3, 2026, 11:40 AM ICT
Polyplex (Thailand) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 13.99 | -2.76% | 1,033,808 |
| Jul 30, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.38 | - | 29,903 |
| Jul 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - | 836,121 |
| Jul 24, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.38 | - | 175,077 |
| Jul 23, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.38 | -0.68% | 269,881 |
| Jul 22, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.48 | 1.39% | 1,082,099 |
| Jul 21, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.28 | - | 2,357,068 |
| Jul 20, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.28 | -0.69% | 1,092,820 |
| Jul 17, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.38 | - | 446,457 |
| Jul 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - | 234,920 |
| Jul 15, 2026 | 14.40 | 14.60 | 14.40 | 14.50 | 14.38 | 0.69% | 2,184,519 |
| Jul 14, 2026 | 14.20 | 14.50 | 14.20 | 14.40 | 14.28 | 1.41% | 2,131,785 |
| Jul 13, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 14.09 | - | 1,071,204 |
| Jul 10, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.09 | -0.70% | 584,005 |
| Jul 9, 2026 | 14.30 | 14.30 | 14.10 | 14.30 | 14.18 | 1.42% | 340,073 |
| Jul 8, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 13.99 | -1.40% | 1,497,604 |
| Jul 7, 2026 | 14.10 | 14.30 | 14.00 | 14.30 | 14.18 | 2.88% | 1,189,433 |
| Jul 6, 2026 | 13.30 | 14.00 | 13.20 | 13.90 | 13.79 | 2.96% | 1,978,811 |
| Jul 3, 2026 | 14.70 | 14.70 | 13.40 | 13.50 | 13.39 | -8.16% | 9,236,637 |
| Jul 2, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.58 | -0.68% | 1,444,085 |
| Jul 1, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.68 | - | 4,381,085 |
| Jun 30, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.68 | 0.68% | 17,317,170 |
| Jun 29, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.58 | 0.68% | 2,518,140 |
| Jun 26, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.48 | - | 15,544,693 |
| Jun 25, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.48 | - | 8,325,900 |
| Jun 24, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.48 | - | 11,985,341 |
| Jun 23, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.48 | 39.05% | 33,056,349 |
| Jun 22, 2026 | 10.90 | 11.20 | 10.50 | 10.50 | 10.42 | -0.94% | 1,063,211 |