OHTL Public Co. Ltd.(TH:OHTL)
฿266.00-21.00 (-7.32%)
TH:OHTL
OHTL Public Co. Ltd. historical prices
฿266.00
At close:-21.00 (-7.32%)
OHTL Public Co. Ltd. (OHTL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 267.00 | 281.00 | 261.00 | 266.00 | 266.00 | -7.32% | 3,591 | 24.20 |
| Nov 10, 2026 | 280.00 | 300.00 | 276.00 | 295.00 | 287.00 | +5.36% | 2,697 | 25.54 |
| Nov 09, 2026 | 280.00 | 280.00 | 275.00 | 280.00 | 272.41 | +1.82% | 2,925 | 49.43 |
| Nov 06, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 267.54 | -1.79% | 128 | 2.24 |
| Nov 05, 2026 | 280.00 | 282.00 | 280.00 | 280.00 | 272.41 | +3.32% | 732 | 15.54 |
| Nov 04, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 263.65 | -2.52% | 127 | 2.72 |
| Nov 03, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 270.46 | +4.91% | 206 | 4.75 |
| Nov 02, 2026 | 265.00 | 278.00 | 257.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 265.00 | 278.00 | 257.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 265.00 | 277.00 | 258.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 265.00 | 278.00 | 260.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 265.00 | 278.00 | 260.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 265.00 | 278.00 | 260.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 265.00 | 279.00 | 261.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 265.00 | 279.00 | 261.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 265.00 | 278.00 | 261.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 265.00 | 275.00 | 261.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 265.00 | 276.00 | 260.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 265.00 | 274.00 | 262.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 265.00 | 274.00 | 262.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 257.81 | 0.00% | 101 | 1.52 |
| Oct 13, 2026 | 265.00 | 274.00 | 264.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 265.00 | 274.00 | 264.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 257.81 | +1.92% | 100 | 0.78 |
| Oct 08, 2026 | 260.00 | 270.00 | 260.00 | 260.00 | 252.95 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 260.00 | 270.00 | 260.00 | 260.00 | 252.95 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 260.00 | 269.00 | 260.00 | 260.00 | 252.95 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 260.00 | 261.00 | 260.00 | 260.00 | 252.95 | -1.89% | 500 | 2.64 |
| Oct 02, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 265.00 | 272.00 | 260.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 257.81 | 0.00% | 205 | 0.96 |
| Sep 29, 2026 | 265.00 | 271.00 | 260.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 265.00 | 271.00 | 264.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 265.00 | 274.00 | 260.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 265.00 | 274.00 | 264.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 257.81 | 0.00% | 100 | 0.47 |
| Sep 22, 2026 | 265.00 | 274.00 | 260.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 265.00 | 274.00 | 260.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 265.00 | 274.00 | 260.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 257.81 | -5.36% | 110 | 0.50 |
| Sep 16, 2026 | 280.00 | 280.00 | 258.00 | 280.00 | 272.41 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 280.00 | 280.00 | 259.00 | 280.00 | 272.41 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 280.00 | 280.00 | 258.00 | 280.00 | 272.41 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 280.00 | 280.00 | 258.00 | 280.00 | 272.41 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 280.00 | 280.00 | 260.00 | 280.00 | 272.41 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 272.41 | +6.06% | 110 | 0.48 |
| Sep 08, 2026 | 264.00 | 278.00 | 260.00 | 264.00 | 256.84 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 256.84 | -0.38% | 200 | 0.68 |
| Sep 04, 2026 | 265.00 | 278.00 | 264.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 265.00 | 278.00 | 264.00 | 265.00 | 257.81 | 0.00% | 0 | 0.00 |
