Skip to main content
The Platinum Group PCL (BKK:PLAT)
Thailand flag Thailand · Delayed Price · Currency is THB
1.120
-0.010 (-0.88%)
Dec 4, 2025, 4:37 PM ICT

The Platinum Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.131.151.121.121.12-0.88%1,259,400
Dec 3, 20251.161.171.131.131.13-1.74%4,731,900
Dec 2, 20251.151.221.141.151.15-10,401,600
Dec 1, 20251.081.181.071.151.157.48%10,964,400
Nov 28, 20251.061.081.051.071.071.90%3,128,800
Nov 27, 20251.051.051.041.051.050.96%1,230,300
Nov 26, 20251.061.061.041.041.04-0.95%3,043,200
Nov 25, 20251.071.071.051.051.05-0.94%2,135,100
Nov 24, 20251.091.101.061.061.06-1.85%3,251,802
Nov 21, 20251.081.091.071.081.08-3,667,600
Nov 20, 20251.091.101.081.081.08-2,100,712
Nov 19, 20251.111.121.081.081.08-1.82%1,820,226
Nov 18, 20251.101.141.101.101.100.92%4,084,200
Nov 17, 20251.091.111.091.091.09-2,025,500
Nov 14, 20251.101.121.081.091.09-1.80%1,652,700
Nov 13, 20251.121.141.091.111.11-0.89%4,175,800
Nov 12, 20251.211.221.121.121.12-9.68%5,426,900
Nov 11, 20251.311.331.241.241.24-6.06%3,612,409
Nov 10, 20251.301.361.291.321.32-0.75%7,845,700
Nov 7, 20251.291.341.241.331.333.10%12,054,100
Nov 6, 20251.271.311.241.291.292.38%10,724,410
Nov 5, 20251.241.271.211.261.263.28%7,373,001
Nov 4, 20251.211.261.191.221.221.67%6,284,003
Nov 3, 20251.171.221.151.201.202.56%7,083,022
Oct 31, 20251.131.191.131.171.172.63%5,221,001
Oct 30, 20251.121.161.081.141.141.79%11,528,800
Oct 29, 20251.021.131.021.121.127.69%13,865,700
Oct 28, 20251.041.061.021.041.04-4,494,500
Oct 27, 20251.051.091.001.041.04-15,265,100
Oct 24, 20251.081.091.031.041.04-3.70%6,322,200
Oct 22, 20251.081.111.071.081.08-7,108,200
Oct 21, 20251.081.081.071.081.081.89%1,857,800
Oct 20, 20251.071.091.061.061.06-3,302,725
Oct 17, 20251.081.101.051.061.06-2.75%5,431,202
Oct 16, 20251.051.101.041.091.094.81%6,055,556
Oct 15, 20251.041.061.031.041.04-2,059,700
Oct 14, 20251.081.081.041.041.04-3.70%4,102,215
Oct 10, 20251.101.101.071.081.08-1.82%3,904,500
Oct 9, 20251.101.121.091.101.100.92%3,323,111
Oct 8, 20251.121.151.091.091.09-1.80%3,322,310
Oct 7, 20251.111.161.101.111.11-3,251,535
Oct 6, 20251.181.211.071.111.11-5.13%9,238,430
Oct 3, 20251.231.231.171.171.17-4.10%2,075,444
Oct 2, 20251.251.271.211.221.22-2.40%3,788,909
Oct 1, 20251.201.281.201.251.255.04%5,543,101
Sep 30, 20251.231.231.191.191.19-3.25%987,600
Sep 29, 20251.251.261.201.231.23-0.81%1,384,900
Sep 26, 20251.271.271.241.241.24-2.36%1,004,624
Sep 25, 20251.241.281.231.271.273.25%1,734,707
Sep 24, 20251.221.271.211.231.23-2,592,800
Sep 23, 20251.311.331.231.231.23-6.11%2,655,003
Sep 22, 20251.321.361.301.311.31-1.50%2,509,411
Sep 19, 20251.281.341.271.331.333.91%3,220,301
Sep 18, 20251.361.371.271.281.28-5.19%4,409,010
Sep 17, 20251.341.381.341.351.350.75%2,993,930
Sep 16, 20251.281.431.251.341.344.69%12,620,420
Sep 15, 20251.211.311.201.281.286.67%9,343,907
Sep 12, 20251.191.231.171.201.202.56%8,569,200
Sep 11, 20251.121.171.121.171.176.36%13,808,700
Sep 10, 20251.081.101.071.101.102.80%8,141,700
Sep 9, 20251.071.111.051.071.070.94%8,184,100
Sep 8, 20251.061.081.061.061.06-2,350,800
Sep 5, 20251.051.071.041.061.061.92%3,759,700
Sep 4, 20251.081.101.041.041.04-3.70%2,910,220
Sep 3, 20251.051.091.051.081.082.86%3,817,900
Sep 2, 20251.071.071.051.051.05-2,121,300
Sep 1, 20251.041.081.031.051.051.94%3,467,100
Aug 29, 20251.121.121.031.031.03-8.04%10,299,000
Aug 28, 20251.151.151.111.121.12-1.75%2,151,200
Aug 27, 20251.191.191.141.141.14-3.39%2,210,800
Aug 26, 20251.201.201.181.181.18-0.84%616,700
Aug 25, 20251.191.221.191.191.19-1,200,400
Aug 22, 20251.181.211.181.191.19-1,194,337
Aug 21, 20251.191.201.171.191.19-492,500
Aug 20, 20251.251.261.191.191.19-4.80%2,404,600
Aug 19, 20251.271.271.251.251.25-1.57%2,393,100
Aug 18, 20251.321.321.271.271.27-3.79%2,736,300
Aug 15, 20251.331.371.301.321.32-4,116,300
Aug 14, 20251.271.371.271.321.323.94%4,412,504
Aug 13, 20251.251.271.251.271.271.60%365,200
Aug 8, 20251.241.301.241.251.25-1,337,906
Aug 7, 20251.261.271.241.251.25-0.79%411,501
Aug 6, 20251.211.281.211.261.263.28%946,800
Aug 5, 20251.241.241.211.221.22-0.81%672,605
Aug 4, 20251.241.271.231.231.23-0.81%544,800
Aug 1, 20251.271.291.241.241.24-1.59%2,457,902
Jul 31, 20251.281.281.261.261.26-0.79%324,300
Jul 30, 20251.281.281.261.271.27-0.78%209,201
Jul 29, 20251.281.321.271.281.28-0.78%864,900
Jul 25, 20251.281.291.281.291.290.78%336,800
Jul 24, 20251.291.321.271.281.28-1,372,400
Jul 23, 20251.221.411.211.281.284.07%5,765,903
Jul 22, 20251.241.241.221.231.23-920,337
Jul 21, 20251.211.281.201.231.230.82%1,780,200
Jul 18, 20251.221.231.221.221.22-687,538
Jul 17, 20251.221.231.191.221.220.83%636,500
Jul 16, 20251.181.231.171.211.212.54%1,618,703
Jul 15, 20251.181.181.141.181.181.72%788,800
Jul 14, 20251.201.201.151.161.160.87%1,424,500
Jul 11, 20251.151.161.151.151.151.77%930,900