Polyplex (Thailand) PCL (BKK:PTL)
Thailand · Delayed Price · Currency is THB 9.40
+0.45 (5.03%)
May 22, 2026, 4:36 PM ICT
Polyplex (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.00 | 9.55 | 9.00 | 9.40 | 9.40 | 5.03% | 2,032,712 |
| May 21, 2026 | 9.05 | 9.15 | 8.85 | 8.95 | 8.95 | 1.13% | 1,129,708 |
| May 20, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 1.14% | 88,566 |
| May 19, 2026 | 8.75 | 8.85 | 8.70 | 8.75 | 8.75 | -1.13% | 527,587 |
| May 18, 2026 | 8.85 | 9.05 | 8.80 | 8.85 | 8.85 | -1.12% | 828,112 |
| May 15, 2026 | 9.10 | 9.10 | 8.75 | 8.95 | 8.95 | -2.19% | 961,294 |
| May 14, 2026 | 9.20 | 9.25 | 9.05 | 9.15 | 9.15 | -0.54% | 339,602 |
| May 13, 2026 | 9.25 | 9.45 | 9.15 | 9.20 | 9.20 | -0.54% | 301,100 |
| May 12, 2026 | 9.25 | 9.35 | 9.20 | 9.25 | 9.25 | -0.54% | 187,294 |
| May 11, 2026 | 9.55 | 9.75 | 9.30 | 9.30 | 9.30 | -2.62% | 687,772 |
| May 8, 2026 | 9.65 | 9.65 | 9.45 | 9.55 | 9.55 | -0.52% | 251,500 |
| May 7, 2026 | 9.75 | 9.75 | 9.50 | 9.60 | 9.60 | -2.04% | 391,203 |
| May 6, 2026 | 9.80 | 9.85 | 9.65 | 9.80 | 9.80 | - | 544,901 |
| May 5, 2026 | 9.75 | 9.85 | 9.65 | 9.80 | 9.80 | - | 365,900 |
| Apr 30, 2026 | 10.10 | 10.70 | 9.80 | 9.80 | 9.80 | -2.97% | 1,901,601 |
| Apr 29, 2026 | 10.20 | 10.30 | 9.95 | 10.10 | 10.10 | 1.00% | 823,117 |
| Apr 28, 2026 | 9.10 | 10.10 | 9.10 | 10.00 | 10.00 | 10.50% | 1,778,408 |
| Apr 27, 2026 | 9.15 | 9.20 | 9.00 | 9.05 | 9.05 | -1.09% | 528,610 |
| Apr 24, 2026 | 9.40 | 9.40 | 9.05 | 9.15 | 9.15 | -3.17% | 1,258,257 |
| Apr 23, 2026 | 9.60 | 9.65 | 9.40 | 9.45 | 9.45 | -2.07% | 634,400 |
| Apr 22, 2026 | 9.65 | 9.75 | 9.65 | 9.65 | 9.65 | -0.52% | 77,550 |
| Apr 21, 2026 | 9.70 | 9.85 | 9.65 | 9.70 | 9.70 | - | 158,795 |
| Apr 20, 2026 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | -2.02% | 505,115 |
| Apr 17, 2026 | 10.00 | 10.30 | 9.90 | 9.90 | 9.90 | -1.98% | 581,005 |
| Apr 16, 2026 | 10.10 | 10.40 | 10.10 | 10.10 | 10.10 | - | 428,110 |
| Apr 10, 2026 | 10.00 | 10.40 | 10.00 | 10.10 | 10.10 | - | 744,400 |
| Apr 9, 2026 | 10.00 | 10.20 | 9.95 | 10.10 | 10.10 | 1.00% | 251,000 |
| Apr 8, 2026 | 10.20 | 10.20 | 9.80 | 10.00 | 10.00 | -2.91% | 1,142,697 |
| Apr 7, 2026 | 10.00 | 10.40 | 10.00 | 10.30 | 10.30 | 1.98% | 421,446 |
| Apr 3, 2026 | 10.50 | 10.50 | 10.00 | 10.10 | 10.10 | -2.88% | 680,826 |
| Apr 2, 2026 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | - | 684,047 |
| Apr 1, 2026 | 10.30 | 10.70 | 9.95 | 10.40 | 10.40 | -0.95% | 1,735,736 |
| Mar 31, 2026 | 10.60 | 10.90 | 10.40 | 10.50 | 10.50 | 0.96% | 1,947,540 |
| Mar 30, 2026 | 9.90 | 11.10 | 9.90 | 10.40 | 10.40 | 5.05% | 5,171,710 |
| Mar 27, 2026 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 486,608 |
| Mar 26, 2026 | 9.90 | 10.30 | 9.90 | 10.00 | 10.00 | 1.01% | 990,896 |
| Mar 25, 2026 | 9.85 | 9.95 | 9.70 | 9.90 | 9.90 | 1.54% | 483,002 |
| Mar 24, 2026 | 9.85 | 9.95 | 9.70 | 9.75 | 9.75 | -1.02% | 488,901 |
| Mar 23, 2026 | 9.55 | 10.10 | 9.50 | 9.85 | 9.85 | 3.14% | 1,140,025 |
| 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 |