Atlas Energy PCL (BKK:ATLAS)
Thailand · Delayed Price · Currency is THB 1.800
+0.050 (2.86%)
Last updated: Mar 20, 2026, 3:02 PM ICT
Atlas Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | 2.29% | 4,075,307 |
| Mar 19, 2026 | 1.77 | 1.81 | 1.75 | 1.75 | 1.75 | -1.69% | 6,857,609 |
| Mar 18, 2026 | 1.86 | 1.87 | 1.78 | 1.78 | 1.78 | -3.26% | 7,490,817 |
| Mar 17, 2026 | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | 0.55% | 5,860,004 |
| Mar 16, 2026 | 1.86 | 1.90 | 1.83 | 1.83 | 1.83 | - | 7,801,440 |
| Mar 13, 2026 | 1.85 | 1.91 | 1.83 | 1.83 | 1.83 | -1.61% | 12,470,955 |
| Mar 12, 2026 | 1.78 | 1.89 | 1.76 | 1.86 | 1.86 | 5.08% | 14,477,620 |
| Mar 11, 2026 | 1.75 | 1.83 | 1.75 | 1.77 | 1.77 | 1.72% | 7,623,916 |
| Mar 10, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 2.96% | 3,891,163 |
| Mar 9, 2026 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | -2.87% | 4,622,214 |
| Mar 6, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | -1.69% | 2,500,610 |
| Mar 5, 2026 | 1.77 | 1.79 | 1.73 | 1.77 | 1.72 | 2.91% | 7,996,553 |
| Mar 4, 2026 | 1.76 | 1.78 | 1.70 | 1.72 | 1.67 | -5.49% | 9,299,922 |
| Mar 2, 2026 | 1.85 | 1.90 | 1.82 | 1.82 | 1.77 | -5.21% | 8,654,708 |
| Feb 27, 2026 | 1.91 | 1.97 | 1.91 | 1.92 | 1.87 | - | 8,213,415 |
| Feb 26, 2026 | 1.97 | 1.98 | 1.92 | 1.92 | 1.87 | -2.04% | 9,557,356 |
| Feb 25, 2026 | 1.97 | 2.02 | 1.95 | 1.96 | 1.90 | 0.51% | 34,490,940 |
| Feb 24, 2026 | 1.87 | 1.96 | 1.86 | 1.95 | 1.89 | 5.41% | 32,581,000 |
| Feb 23, 2026 | 1.92 | 1.93 | 1.84 | 1.85 | 1.80 | -2.63% | 7,347,773 |
| Feb 20, 2026 | 1.94 | 1.94 | 1.87 | 1.90 | 1.85 | -1.55% | 11,947,610 |
| Feb 19, 2026 | 1.90 | 1.96 | 1.90 | 1.93 | 1.88 | 2.12% | 10,739,710 |
| Feb 18, 2026 | 1.89 | 1.92 | 1.88 | 1.89 | 1.84 | - | 9,357,985 |
| Feb 17, 2026 | 1.88 | 1.92 | 1.85 | 1.89 | 1.84 | 0.53% | 10,138,320 |
| Feb 16, 2026 | 1.86 | 1.90 | 1.82 | 1.88 | 1.83 | 1.62% | 9,421,232 |
| Feb 13, 2026 | 1.82 | 1.86 | 1.79 | 1.85 | 1.80 | 1.09% | 11,504,050 |
| Feb 12, 2026 | 1.75 | 1.83 | 1.75 | 1.83 | 1.78 | 4.57% | 13,959,860 |
| Feb 11, 2026 | 1.76 | 1.80 | 1.74 | 1.75 | 1.70 | -1.13% | 15,305,570 |
| Feb 10, 2026 | 1.71 | 1.78 | 1.71 | 1.77 | 1.72 | 4.12% | 9,383,362 |
| Feb 9, 2026 | 1.71 | 1.73 | 1.69 | 1.70 | 1.65 | 2.41% | 9,013,808 |
| Feb 6, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.61 | -0.60% | 2,091,109 |
| Feb 5, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.62 | 0.60% | 2,599,520 |
| Feb 4, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.61 | -0.60% | 2,448,758 |
| Feb 3, 2026 | 1.68 | 1.70 | 1.66 | 1.67 | 1.62 | -0.60% | 4,568,734 |
| Feb 2, 2026 | 1.70 | 1.72 | 1.67 | 1.68 | 1.63 | -2.33% | 3,537,686 |
| Jan 30, 2026 | 1.75 | 1.80 | 1.71 | 1.72 | 1.67 | -1.71% | 12,846,060 |
| Jan 29, 2026 | 1.67 | 1.76 | 1.67 | 1.75 | 1.70 | 4.17% | 11,749,750 |
| Jan 28, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.63 | 0.60% | 1,886,267 |
| Jan 27, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.62 | 1.21% | 1,692,844 |
| Jan 26, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.60 | -1.79% | 958,990 |
| Jan 23, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.63 | - | 1,748,344 |
| Jan 22, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.63 | -2.33% | 4,742,674 |
| Jan 21, 2026 | 1.68 | 1.75 | 1.67 | 1.72 | 1.67 | 2.38% | 5,552,254 |
| Jan 20, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.63 | 1.82% | 2,133,061 |
| Jan 19, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.60 | - | 4,269,453 |
| Jan 16, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.60 | 0.61% | 2,231,555 |
| Jan 15, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.59 | 1.86% | 4,574,851 |
| Jan 14, 2026 | 1.66 | 1.67 | 1.61 | 1.61 | 1.56 | -2.42% | 3,584,389 |
| Jan 13, 2026 | 1.70 | 1.72 | 1.65 | 1.65 | 1.60 | -2.37% | 2,978,101 |
| Jan 12, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.64 | -4.52% | 5,107,422 |
| Jan 9, 2026 | 1.78 | 1.81 | 1.77 | 1.77 | 1.72 | - | 4,001,572 |