Atlas Energy PCL (BKK:ATLAS)
Thailand · Delayed Price · Currency is THB 1.920
+0.040 (2.13%)
At close: Apr 29, 2026
Atlas Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |