Polyplex (Thailand) PCL (BKK:PTL)
Thailand
· Delayed Price · Currency is THB 10.00
0.00 (0.00%)
Apr 29, 2026, 10:11 AM ICT
Polyplex (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 8.00 | 8.00 | 7.70 | 7.85 | 7.85 | 0.64% | 126,319 |
| Mar 4, 2026 | 7.80 | 8.05 | 7.50 | 7.80 | 7.80 | -3.11% | 928,390 |
| Mar 2, 2026 | 8.60 | 8.60 | 8.05 | 8.05 | 8.05 | -8.00% | 398,457 |
| Feb 27, 2026 | 8.65 | 8.85 | 8.65 | 8.75 | 8.75 | 1.16% | 87,910 |
| Feb 26, 2026 | 8.75 | 8.85 | 8.65 | 8.65 | 8.65 | -1.14% | 119,877 |
| Feb 25, 2026 | 8.60 | 9.00 | 8.60 | 8.75 | 8.75 | 1.74% | 319,196 |
| Feb 24, 2026 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | 0.58% | 68,500 |
| Feb 23, 2026 | 8.60 | 8.75 | 8.40 | 8.55 | 8.55 | -0.58% | 142,069 |
| Feb 20, 2026 | 8.75 | 8.85 | 8.55 | 8.60 | 8.60 | -1.71% | 154,510 |
| Feb 19, 2026 | 8.65 | 8.85 | 8.65 | 8.75 | 8.75 | 1.74% | 265,421 |
| Feb 18, 2026 | 8.60 | 8.85 | 8.50 | 8.60 | 8.60 | - | 385,232 |
| Feb 17, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 3.61% | 163,633 |
| Feb 16, 2026 | 8.35 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 25,322 |
| Feb 13, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 1.82% | 69,926 |
| Feb 12, 2026 | 8.05 | 8.40 | 8.05 | 8.25 | 8.25 | 2.48% | 111,403 |
| Feb 11, 2026 | 8.25 | 8.35 | 8.05 | 8.05 | 8.05 | -2.42% | 210,132 |
| Feb 10, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.77% | 209,323 |
| Feb 9, 2026 | 8.00 | 8.05 | 7.90 | 7.95 | 7.95 | 0.63% | 159,501 |
| Feb 6, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | - | 89,811 |
| Feb 5, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | - | 284,211 |
| Feb 4, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 235,106 |
| Feb 3, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | 622,500 |
| Feb 2, 2026 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | -3.09% | 184,113 |
| Jan 30, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | 50,761 |
| Jan 29, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -1.81% | 131,265 |
| Jan 28, 2026 | 8.30 | 8.50 | 8.25 | 8.30 | 8.30 | -0.60% | 216,920 |
| Jan 27, 2026 | 8.35 | 8.40 | 8.30 | 8.35 | 8.35 | - | 54,000 |
| Jan 26, 2026 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | - | 28,600 |
| Jan 23, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - | 15,716 |
| Jan 22, 2026 | 8.35 | 8.45 | 8.35 | 8.35 | 8.35 | -0.60% | 90,603 |
| Jan 21, 2026 | 8.30 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 127,400 |
| Jan 20, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 2.47% | 57,401 |
| Jan 19, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | 11,013 |
| Jan 16, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | - | 20,901 |
| Jan 15, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 1.90% | 37,710 |
| Jan 14, 2026 | 7.85 | 8.00 | 7.85 | 7.90 | 7.90 | 0.64% | 32,604 |
| Jan 13, 2026 | 8.10 | 8.10 | 7.85 | 7.85 | 7.85 | -3.68% | 235,350 |
| Jan 12, 2026 | 8.25 | 8.30 | 8.15 | 8.15 | 8.15 | -1.81% | 34,171 |
| Jan 9, 2026 | 8.40 | 8.45 | 8.30 | 8.30 | 8.30 | -1.19% | 63,521 |
| Jan 8, 2026 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | -1.18% | 75,510 |
| Jan 7, 2026 | 8.35 | 8.55 | 8.35 | 8.50 | 8.50 | 1.19% | 51,502 |
| Jan 6, 2026 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 83,605 |
| Jan 5, 2026 | 8.40 | 8.50 | 8.40 | 8.45 | 8.45 | 0.60% | 69,912 |
| Dec 30, 2025 | 8.30 | 8.45 | 8.30 | 8.40 | 8.40 | 1.20% | 6,632 |
| Dec 29, 2025 | 8.50 | 8.60 | 8.30 | 8.30 | 8.30 | -1.78% | 200,604 |
| Dec 26, 2025 | 8.05 | 8.70 | 8.05 | 8.45 | 8.45 | 5.62% | 812,490 |
| Dec 25, 2025 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 190,150 |
| Dec 24, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 90,002 |
| Dec 23, 2025 | 8.05 | 8.15 | 8.00 | 8.00 | 8.00 | - | 119,806 |
| Dec 22, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | - | 82,307 |
| Dec 19, 2025 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | - | 35,916 |
| Dec 18, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 47,702 |
| Dec 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 14,903 |
| Dec 16, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 1.26% | 46,653 |
| Dec 15, 2025 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | 46,337 |
| Dec 12, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | 15,710 |
| Dec 11, 2025 | 8.10 | 8.10 | 7.85 | 7.95 | 7.95 | -1.85% | 220,909 |
| Dec 9, 2025 | 8.15 | 8.15 | 8.00 | 8.10 | 8.10 | 0.62% | 138,461 |
| Dec 8, 2025 | 8.10 | 8.20 | 8.05 | 8.05 | 8.05 | -0.62% | 76,443 |
| Dec 4, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | - | 61,205 |
| Dec 3, 2025 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | - | 25,246 |
| Dec 2, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | - | 83,800 |
| Dec 1, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 0.62% | 94,700 |
| Nov 28, 2025 | 8.00 | 8.15 | 8.00 | 8.05 | 8.05 | 0.63% | 25,005 |
| Nov 27, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 85,604 |
| Nov 26, 2025 | 8.10 | 8.30 | 8.00 | 8.05 | 8.05 | - | 203,881 |
| Nov 25, 2025 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | - | 132,913 |