Polyplex (Thailand) PCL (BKK:PTL)
Thailand · Delayed Price · Currency is THB 14.90
0.00 (0.00%)
Aug 13, 2026, 3:06 PM ICT
Polyplex (Thailand) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 9.85 | 10.70 | 9.85 | 10.60 | 10.51 | 8.72% | 1,106,500 |
| Jun 18, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.67 | -0.51% | 156,402 |
| Jun 17, 2026 | 9.70 | 9.85 | 9.70 | 9.80 | 9.72 | 1.03% | 226,435 |
| Jun 16, 2026 | 10.00 | 10.00 | 9.65 | 9.70 | 9.62 | -2.51% | 656,822 |
| Jun 15, 2026 | 9.95 | 10.00 | 9.90 | 9.95 | 9.87 | -0.50% | 349,577 |
| Jun 12, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.92 | - | 239,807 |
| Jun 11, 2026 | 10.20 | 10.30 | 10.00 | 10.00 | 9.92 | -0.99% | 272,500 |
| Jun 10, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.02 | - | 277,403 |
| Jun 9, 2026 | 9.95 | 10.20 | 9.95 | 10.10 | 10.02 | 1.51% | 424,020 |
| Jun 8, 2026 | 10.10 | 10.20 | 9.95 | 9.95 | 9.87 | -1.49% | 277,605 |
| Jun 5, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.02 | -0.98% | 458,904 |
| Jun 4, 2026 | 10.20 | 10.40 | 10.10 | 10.20 | 10.12 | - | 247,741 |
| Jun 2, 2026 | 10.00 | 10.30 | 9.95 | 10.20 | 10.12 | 2.51% | 419,100 |
| May 29, 2026 | 10.20 | 10.40 | 9.95 | 9.95 | 9.87 | -0.50% | 642,501 |
| May 28, 2026 | 10.00 | 10.10 | 9.85 | 10.00 | 9.92 | 0.50% | 463,639 |