Polyplex (Thailand) PCL (BKK:PTL)
Thailand · Delayed Price · Currency is THB 14.50
-0.20 (-1.36%)
Jul 3, 2026, 11:14 AM ICT
Polyplex (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 1,444,085 |
| Jul 1, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | - | 4,381,085 |
| Jun 30, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 17,317,170 |
| Jun 29, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 2,518,140 |
| Jun 26, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - | 15,544,690 |
| Jun 25, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - | 8,325,900 |
| Jun 24, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - | 11,985,341 |
| Jun 23, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | 39.05% | 33,056,340 |
| Jun 22, 2026 | 10.90 | 11.20 | 10.50 | 10.50 | 10.50 | -0.94% | 1,063,211 |
| Jun 19, 2026 | 9.85 | 10.70 | 9.85 | 10.60 | 10.60 | 8.72% | 1,106,500 |
| Jun 18, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 156,402 |
| Jun 17, 2026 | 9.70 | 9.85 | 9.70 | 9.80 | 9.80 | 1.03% | 226,435 |
| Jun 16, 2026 | 10.00 | 10.00 | 9.65 | 9.70 | 9.70 | -2.51% | 656,822 |
| Jun 15, 2026 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 349,577 |
| Jun 12, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 239,807 |
| Jun 11, 2026 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | 272,500 |
| Jun 10, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 277,403 |
| Jun 9, 2026 | 9.95 | 10.20 | 9.95 | 10.10 | 10.10 | 1.51% | 424,020 |
| Jun 8, 2026 | 10.10 | 10.20 | 9.95 | 9.95 | 9.95 | -1.49% | 277,605 |
| Jun 5, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 458,904 |
| Jun 4, 2026 | 10.20 | 10.40 | 10.10 | 10.20 | 10.20 | - | 247,741 |
| Jun 2, 2026 | 10.00 | 10.30 | 9.95 | 10.20 | 10.20 | 2.51% | 419,100 |
| May 29, 2026 | 10.20 | 10.40 | 9.95 | 9.95 | 9.95 | -0.50% | 642,501 |
| May 28, 2026 | 10.00 | 10.10 | 9.85 | 10.00 | 10.00 | 0.50% | 463,639 |
| May 27, 2026 | 9.45 | 10.30 | 9.45 | 9.95 | 9.95 | 5.29% | 1,655,823 |
| May 26, 2026 | 9.45 | 9.55 | 9.35 | 9.45 | 9.45 | 0.53% | 460,900 |
| May 25, 2026 | 9.40 | 9.70 | 9.25 | 9.40 | 9.40 | - | 1,506,575 |
| 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 |