Atlas Energy PCL (BKK:ATLAS)
Thailand · Delayed Price · Currency is THB 1.790
0.00 (0.00%)
At close: Sep 18, 2026
Atlas Energy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | - | 1,974,602 |
| Sep 17, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 801,500 |
| Sep 16, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 1,842,600 |
| Sep 15, 2026 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | - | 1,152,868 |
| Sep 14, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 761,902 |
| Sep 11, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 422,400 |
| Sep 10, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | - | 523,538 |
| Sep 9, 2026 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | - | 1,676,767 |
| Sep 8, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 1,034,857 |
| Sep 7, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 287,016 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -0.55% | 305,093 |
| Sep 3, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 1.69% | 1,023,530 |
| Sep 2, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 1,317,201 |
| Sep 1, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | 585,026 |
| Aug 31, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 877,667 |
| Aug 28, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 415,225 |
| Aug 27, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | - | 988,302 |
| Aug 26, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | - | 2,155,773 |
| Aug 25, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | - | 690,805 |
| Aug 24, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 1,424,200 |
| Aug 21, 2026 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | - | 2,050,400 |
| Aug 20, 2026 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 1.11% | 7,567,603 |
| Aug 19, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | - | 2,419,204 |
| Aug 18, 2026 | 1.76 | 1.82 | 1.75 | 1.80 | 1.80 | 2.27% | 3,870,281 |
| Aug 17, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.68% | 5,350,909 |
| Aug 14, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 1,657,538 |
| Aug 13, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 1,334,688 |
| Aug 11, 2026 | 1.83 | 1.84 | 1.79 | 1.81 | 1.81 | -4.74% | 11,368,220 |
| Aug 10, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 550,732 |
| Aug 7, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 744,305 |
| Aug 6, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 460,131 |
| Aug 5, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 2,082,162 |
| Aug 4, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 2,085,300 |
| Aug 3, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | 1.06% | 2,005,808 |
| Jul 31, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | - | 1,441,805 |
| Jul 30, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 2,235,509 |
| Jul 27, 2026 | 1.88 | 1.91 | 1.88 | 1.89 | 1.89 | 0.53% | 2,082,802 |
| Jul 24, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | - | 2,234,215 |
| Jul 23, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.53% | 1,005,953 |
| Jul 22, 2026 | 1.90 | 1.91 | 1.86 | 1.87 | 1.87 | -1.58% | 3,968,552 |
| Jul 21, 2026 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | 0.53% | 3,606,088 |
| Jul 20, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 2,661,120 |
| Jul 17, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | 0.53% | 3,654,200 |
| Jul 16, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.05% | 3,697,461 |
| Jul 15, 2026 | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | 2.69% | 11,431,486 |
| Jul 14, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 1.09% | 3,090,032 |
| Jul 13, 2026 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | 1.10% | 4,656,911 |
| Jul 10, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | - | 1,471,191 |
| Jul 9, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | - | 2,131,227 |
| Jul 8, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | - | 2,374,904 |