Atlas Energy PCL (BKK:ATLAS)
Thailand · Delayed Price · Currency is THB 1.660
-0.010 (-0.60%)
At close: Feb 6, 2026
Atlas Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 2,091,109 |
| Feb 5, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 2,599,520 |
| Feb 4, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 2,448,758 |
| Feb 3, 2026 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 4,568,734 |
| Feb 2, 2026 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | -2.33% | 3,537,686 |
| Jan 30, 2026 | 1.75 | 1.80 | 1.71 | 1.72 | 1.72 | -1.71% | 12,846,060 |
| Jan 29, 2026 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | 4.17% | 11,749,750 |
| Jan 28, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 1,886,267 |
| Jan 27, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | 1.21% | 1,692,844 |
| Jan 26, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 958,990 |
| Jan 23, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | - | 1,748,344 |
| Jan 22, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -2.33% | 4,742,674 |
| Jan 21, 2026 | 1.68 | 1.75 | 1.67 | 1.72 | 1.72 | 2.38% | 5,552,254 |
| Jan 20, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 2,133,061 |
| Jan 19, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | - | 4,269,453 |
| Jan 16, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 2,231,555 |
| Jan 15, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.86% | 4,574,851 |
| Jan 14, 2026 | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 3,584,389 |
| Jan 13, 2026 | 1.70 | 1.72 | 1.65 | 1.65 | 1.65 | -2.37% | 2,978,101 |
| Jan 12, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -4.52% | 5,107,422 |
| Jan 9, 2026 | 1.78 | 1.81 | 1.77 | 1.77 | 1.77 | - | 4,001,572 |
| Jan 8, 2026 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -4.84% | 7,725,383 |
| Jan 7, 2026 | 1.84 | 1.89 | 1.83 | 1.86 | 1.86 | 1.09% | 7,456,536 |
| Jan 6, 2026 | 1.82 | 1.87 | 1.81 | 1.84 | 1.84 | 1.66% | 7,433,324 |
| Jan 5, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 2,232,097 |
| Dec 30, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 1,068,445 |
| Dec 29, 2025 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -1.09% | 1,301,395 |
| Dec 26, 2025 | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | -1.08% | 3,484,937 |
| Dec 25, 2025 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 3,193,164 |
| Dec 24, 2025 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 1.66% | 3,547,203 |
| Dec 23, 2025 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 1,771,697 |
| Dec 22, 2025 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | - | 3,587,835 |
| Dec 19, 2025 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 1.12% | 2,683,454 |
| Dec 18, 2025 | 1.85 | 1.86 | 1.78 | 1.78 | 1.78 | -3.26% | 6,178,294 |
| Dec 17, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 2,310,302 |
| Dec 16, 2025 | 1.87 | 1.89 | 1.84 | 1.86 | 1.86 | - | 3,046,723 |
| Dec 15, 2025 | 1.83 | 1.87 | 1.82 | 1.86 | 1.86 | 1.64% | 2,161,189 |
| Dec 12, 2025 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | 1.10% | 2,200,028 |
| Dec 11, 2025 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -2.69% | 4,570,030 |
| Dec 9, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 1,944,196 |
| Dec 8, 2025 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -2.09% | 3,234,541 |
| Dec 4, 2025 | 1.94 | 1.96 | 1.91 | 1.91 | 1.91 | -1.04% | 3,959,712 |
| Dec 3, 2025 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 3,870,509 |
| Dec 2, 2025 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | 0.51% | 12,235,814 |
| Dec 1, 2025 | 1.89 | 1.97 | 1.88 | 1.95 | 1.95 | 3.17% | 14,473,499 |
| Nov 28, 2025 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | 0.53% | 5,989,607 |
| Nov 27, 2025 | 1.86 | 1.93 | 1.83 | 1.88 | 1.88 | 1.62% | 17,144,090 |
| Nov 26, 2025 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -6.09% | 17,427,564 |
| Nov 25, 2025 | 2.00 | 2.02 | 1.97 | 1.97 | 1.97 | -1.50% | 6,021,320 |
| Nov 24, 2025 | 2.06 | 2.08 | 1.99 | 2.00 | 2.00 | -2.91% | 6,349,417 |