Atlas Energy PCL (BKK:ATLAS)
Thailand · Delayed Price · Currency is THB 1.830
+0.030 (1.67%)
Last updated: Jun 10, 2026, 2:09 PM ICT
Atlas Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 1,528,602 |
| Jun 8, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -0.55% | 1,804,055 |
| Jun 5, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 1,722,006 |
| Jun 4, 2026 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | - | 3,404,100 |
| Jun 2, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | - | 3,166,651 |
| May 29, 2026 | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | 1.10% | 3,248,801 |
| May 28, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 2,281,310 |
| May 27, 2026 | 1.80 | 1.85 | 1.79 | 1.83 | 1.83 | 1.67% | 4,064,306 |
| May 26, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 973,151 |
| May 25, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 1,015,725 |
| May 22, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 1,526,916 |
| May 21, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | - | 1,167,822 |
| May 20, 2026 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | 0.56% | 2,788,124 |
| May 19, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 1,727,673 |
| May 18, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | - | 1,602,710 |
| May 15, 2026 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | -1.65% | 4,458,209 |
| May 14, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 2,336,395 |
| May 13, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | 0.55% | 1,879,619 |
| May 12, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 4,032,745 |
| May 11, 2026 | 1.88 | 1.91 | 1.84 | 1.84 | 1.84 | -2.13% | 7,810,133 |
| May 8, 2026 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | - | 2,945,810 |
| May 7, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -1.57% | 5,034,010 |
| May 6, 2026 | 1.93 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 6,740,909 |
| May 5, 2026 | 1.89 | 1.97 | 1.88 | 1.93 | 1.93 | 2.12% | 14,601,020 |
| Apr 30, 2026 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -1.56% | 6,007,310 |
| Apr 29, 2026 | 1.88 | 1.94 | 1.88 | 1.92 | 1.92 | 2.13% | 9,691,836 |
| Apr 28, 2026 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | -0.53% | 4,667,403 |
| Apr 27, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 5,498,613 |
| Apr 24, 2026 | 1.86 | 1.93 | 1.84 | 1.90 | 1.90 | 2.70% | 11,970,020 |
| Apr 23, 2026 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 4,713,300 |
| Apr 22, 2026 | 1.86 | 1.90 | 1.85 | 1.89 | 1.89 | 2.16% | 9,885,455 |
| Apr 21, 2026 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 2.78% | 4,370,559 |
| Apr 20, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 2,420,980 |
| Apr 17, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 2,409,522 |
| Apr 16, 2026 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 1,796,555 |
| Apr 10, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | - | 1,935,501 |
| Apr 9, 2026 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 2,349,684 |
| Apr 8, 2026 | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | -1.06% | 7,662,890 |
| Apr 7, 2026 | 1.85 | 1.91 | 1.83 | 1.88 | 1.88 | 2.17% | 9,084,399 |
| Apr 3, 2026 | 1.90 | 1.95 | 1.84 | 1.84 | 1.84 | -2.65% | 15,209,590 |
| Apr 2, 2026 | 1.91 | 1.93 | 1.87 | 1.89 | 1.89 | 0.53% | 18,304,780 |
| Apr 1, 2026 | 1.97 | 1.97 | 1.86 | 1.88 | 1.88 | -5.53% | 25,936,530 |
| Mar 31, 2026 | 2.00 | 2.06 | 1.97 | 1.99 | 1.99 | - | 25,610,090 |
| Mar 30, 2026 | 2.02 | 2.06 | 1.99 | 1.99 | 1.99 | - | 25,989,530 |
| Mar 27, 2026 | 1.93 | 2.06 | 1.93 | 1.99 | 1.99 | 5.85% | 75,636,200 |
| Mar 26, 2026 | 1.79 | 1.93 | 1.78 | 1.88 | 1.88 | 7.43% | 40,431,500 |
| Mar 25, 2026 | 1.74 | 1.78 | 1.73 | 1.75 | 1.75 | 1.74% | 3,407,005 |
| Mar 24, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | - | 3,719,915 |
| Mar 23, 2026 | 1.79 | 1.79 | 1.71 | 1.72 | 1.72 | -3.91% | 3,985,207 |
| Mar 20, 2026 | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | 2.29% | 4,075,307 |