The Platinum Group PCL (BKK:PLAT)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 1,259,400 |
| Dec 3, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 4,731,900 |
| Dec 2, 2025 | 1.15 | 1.22 | 1.14 | 1.15 | 1.15 | - | 10,401,600 |
| Dec 1, 2025 | 1.08 | 1.18 | 1.07 | 1.15 | 1.15 | 7.48% | 10,964,400 |
| Nov 28, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 3,128,800 |
| Nov 27, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 1,230,300 |
| Nov 26, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 3,043,200 |
| Nov 25, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 2,135,100 |
| Nov 24, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 3,251,802 |
| Nov 21, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 3,667,600 |
| Nov 20, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 2,100,712 |
| Nov 19, 2025 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 1,820,226 |
| Nov 18, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | 0.92% | 4,084,200 |
| Nov 17, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 2,025,500 |
| Nov 14, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 1,652,700 |
| Nov 13, 2025 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 4,175,800 |
| Nov 12, 2025 | 1.21 | 1.22 | 1.12 | 1.12 | 1.12 | -9.68% | 5,426,900 |
| Nov 11, 2025 | 1.31 | 1.33 | 1.24 | 1.24 | 1.24 | -6.06% | 3,612,409 |
| Nov 10, 2025 | 1.30 | 1.36 | 1.29 | 1.32 | 1.32 | -0.75% | 7,845,700 |
| Nov 7, 2025 | 1.29 | 1.34 | 1.24 | 1.33 | 1.33 | 3.10% | 12,054,100 |
| Nov 6, 2025 | 1.27 | 1.31 | 1.24 | 1.29 | 1.29 | 2.38% | 10,724,410 |
| Nov 5, 2025 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | 3.28% | 7,373,001 |
| Nov 4, 2025 | 1.21 | 1.26 | 1.19 | 1.22 | 1.22 | 1.67% | 6,284,003 |
| Nov 3, 2025 | 1.17 | 1.22 | 1.15 | 1.20 | 1.20 | 2.56% | 7,083,022 |
| Oct 31, 2025 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 5,221,001 |
| Oct 30, 2025 | 1.12 | 1.16 | 1.08 | 1.14 | 1.14 | 1.79% | 11,528,800 |
| Oct 29, 2025 | 1.02 | 1.13 | 1.02 | 1.12 | 1.12 | 7.69% | 13,865,700 |
| Oct 28, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | - | 4,494,500 |
| Oct 27, 2025 | 1.05 | 1.09 | 1.00 | 1.04 | 1.04 | - | 15,265,100 |
| Oct 24, 2025 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 6,322,200 |
| Oct 22, 2025 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | - | 7,108,200 |
| Oct 21, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 1,857,800 |
| Oct 20, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | - | 3,302,725 |
| Oct 17, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 5,431,202 |
| Oct 16, 2025 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 4.81% | 6,055,556 |
| Oct 15, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 2,059,700 |
| Oct 14, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 4,102,215 |
| Oct 10, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 3,904,500 |
| Oct 9, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 3,323,111 |
| Oct 8, 2025 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -1.80% | 3,322,310 |
| Oct 7, 2025 | 1.11 | 1.16 | 1.10 | 1.11 | 1.11 | - | 3,251,535 |
| Oct 6, 2025 | 1.18 | 1.21 | 1.07 | 1.11 | 1.11 | -5.13% | 9,238,430 |
| Oct 3, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.10% | 2,075,444 |
| Oct 2, 2025 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 3,788,909 |
| Oct 1, 2025 | 1.20 | 1.28 | 1.20 | 1.25 | 1.25 | 5.04% | 5,543,101 |
| Sep 30, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 987,600 |
| Sep 29, 2025 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 1,384,900 |
| Sep 26, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 1,004,624 |
| Sep 25, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 1,734,707 |
| Sep 24, 2025 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | - | 2,592,800 |