Skip to main content
The Platinum Group PCL (BKK:PLAT)
Thailand flag Thailand · Delayed Price · Currency is THB
1.070
-0.010 (-0.93%)
Apr 29, 2026, 12:16 PM ICT

The Platinum Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.061.081.061.081.081.89%1,771,500
Apr 27, 20261.061.071.061.061.06-230,600
Apr 24, 20261.061.071.061.061.06-1,214,800
Apr 23, 20261.071.071.051.061.06-0.93%1,395,100
Apr 22, 20261.071.081.061.071.07-0.93%1,423,329
Apr 21, 20261.071.081.071.081.08-860,313
Apr 20, 20261.071.081.071.081.080.93%1,137,901
Apr 17, 20261.081.081.061.071.07-1.83%1,522,900
Apr 16, 20261.061.101.061.091.092.83%3,228,406
Apr 10, 20261.051.071.051.061.06-737,503
Apr 9, 20261.081.081.051.061.06-1.85%1,252,000
Apr 8, 20261.071.091.061.081.081.89%1,607,501
Apr 7, 20261.071.081.051.061.06-0.93%1,633,001
Apr 3, 20261.081.101.071.071.07-0.93%1,986,110
Apr 2, 20261.081.091.081.081.08-0.92%958,200
Apr 1, 20261.091.111.081.091.090.93%3,670,700
Mar 31, 20261.061.081.061.081.081.89%561,400
Mar 30, 20261.051.061.051.061.06-373,402
Mar 27, 20261.051.071.051.061.060.95%284,505
Mar 26, 20261.071.071.051.051.05-2.78%655,701
Mar 25, 20261.071.081.051.081.081.89%548,700
Mar 24, 20261.051.061.051.061.061.92%111,300
Mar 23, 20261.071.071.031.041.04-2.80%1,305,001
Mar 20, 20261.051.081.051.071.071.90%380,700
Mar 19, 20261.081.081.041.051.05-2.78%1,723,300
Mar 18, 20261.071.111.071.081.08-2,810,502
Mar 17, 20261.061.091.061.081.081.89%2,453,800
Mar 16, 20261.071.081.051.061.06-1.85%1,534,801
Mar 13, 20261.111.111.071.081.08-2.70%2,547,500
Mar 12, 20261.061.121.061.111.114.72%2,957,110
Mar 11, 20261.071.091.061.061.06-0.93%869,300
Mar 10, 20261.071.081.051.071.070.94%1,074,600
Mar 9, 20261.031.061.021.061.04-0.93%2,070,100
Mar 6, 20261.061.081.061.071.050.94%2,599,355
Mar 5, 20261.061.091.031.061.041.92%4,039,504
Mar 4, 20261.021.051.001.041.02-2.80%8,033,471
Mar 2, 20261.141.151.061.071.05-10.83%11,128,500
Feb 27, 20261.161.221.151.201.182.56%7,699,505
Feb 26, 20261.201.201.151.171.15-1.68%7,046,400
Feb 25, 20261.231.231.191.191.17-3.25%4,099,907
Feb 24, 20261.181.231.171.231.213.36%9,973,313
Feb 23, 20261.211.221.151.191.17-1.65%5,295,400
Feb 20, 20261.241.261.201.211.19-3.97%9,604,042
Feb 19, 20261.211.271.211.261.244.13%10,670,050
Feb 18, 20261.251.261.211.211.19-0.82%18,829,590
Feb 17, 20261.151.221.131.221.206.09%17,095,600
Feb 16, 20261.121.171.121.151.132.68%8,884,709
Feb 13, 20261.091.141.071.121.102.75%11,458,740
Feb 12, 20261.071.091.061.091.071.87%5,131,160
Feb 11, 20261.051.081.051.071.051.90%3,481,004
Feb 10, 20261.031.061.031.051.031.94%3,992,700
Feb 9, 20261.041.051.021.031.01-5,474,001
Feb 6, 20261.021.041.021.031.010.98%3,322,000
Feb 5, 20261.021.031.021.021.00-3,192,100
Feb 4, 20261.041.051.011.021.00-1.92%3,564,002
Feb 3, 20261.041.081.011.041.02-14,691,700
Feb 2, 20261.051.061.021.041.02-1.89%5,897,750
Jan 30, 20261.061.081.051.061.04-0.93%1,110,700
Jan 29, 20261.071.081.051.071.05-2,214,104
Jan 28, 20261.101.111.051.071.05-1.83%8,572,312
Jan 27, 20261.121.131.081.091.07-2.68%7,049,202
Jan 26, 20261.101.121.091.121.101.82%2,622,695
Jan 23, 20261.111.111.091.101.08-4,743,000
Jan 22, 20261.131.141.101.101.08-1.79%3,230,401
Jan 21, 20261.131.141.121.121.10-1,431,200
Jan 20, 20261.121.141.111.121.10-0.88%2,000,800
Jan 19, 20261.111.131.111.131.112.73%1,319,300
Jan 16, 20261.091.111.081.101.080.92%869,101
Jan 15, 20261.071.101.071.091.070.93%1,587,700
Jan 14, 20261.111.111.081.081.06-1.82%1,607,319
Jan 13, 20261.101.121.091.101.08-1,525,004
Jan 12, 20261.141.141.091.101.08-4.35%2,446,300
Jan 9, 20261.141.161.141.151.130.88%275,010
Jan 8, 20261.171.171.141.141.12-1.72%878,800
Jan 7, 20261.161.171.151.161.141.75%794,800
Jan 6, 20261.161.161.141.141.12-1.72%1,381,802
Jan 5, 20261.141.181.131.161.141.75%1,252,299
Dec 30, 20251.141.161.121.141.12-1,209,301
Dec 29, 20251.211.211.141.141.12-3.39%2,487,900
Dec 26, 20251.121.201.111.181.166.31%5,987,247
Dec 25, 20251.101.131.091.111.091.83%1,399,300
Dec 24, 20251.101.111.081.091.07-985,400
Dec 23, 20251.101.111.091.091.07-1.80%655,601
Dec 22, 20251.091.121.081.111.091.83%605,300
Dec 19, 20251.081.111.081.091.071.87%1,575,804
Dec 18, 20251.081.121.071.071.05-1.83%2,562,602
Dec 17, 20251.101.111.081.091.07-0.91%1,077,498
Dec 16, 20251.111.111.091.101.08-1.79%843,200
Dec 15, 20251.091.121.081.121.102.75%1,357,100
Dec 12, 20251.061.111.061.091.072.83%2,255,700
Dec 11, 20251.091.091.061.061.04-2.75%1,907,000
Dec 9, 20251.101.101.071.091.07-0.91%2,534,201
Dec 8, 20251.131.131.081.101.08-1.79%2,081,301
Dec 4, 20251.131.151.121.121.10-0.88%1,259,400
Dec 3, 20251.161.171.131.131.11-1.74%4,731,900
Dec 2, 20251.151.221.141.151.13-10,401,600
Dec 1, 20251.081.181.071.151.137.48%10,964,400
Nov 28, 20251.061.081.051.071.051.90%3,128,800
Nov 27, 20251.051.051.041.051.030.96%1,230,300
Nov 26, 20251.061.061.041.041.02-0.95%3,043,200