Atlas Energy PCL (BKK:ATLAS)
Thailand · Delayed Price · Currency is THB 1.900
+0.020 (1.06%)
At close: Aug 10, 2026
Atlas Energy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -1.62% | 3,092,700 |
| Jul 6, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 3,038,432 |
| Jul 3, 2026 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | 1.10% | 4,992,716 |
| Jul 2, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 1,347,375 |
| Jul 1, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | - | 1,153,900 |
| Jun 30, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.55% | 2,160,949 |
| Jun 29, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.10% | 1,252,491 |
| Jun 26, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 905,102 |
| Jun 25, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | - | 1,577,511 |
| Jun 24, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | - | 1,859,802 |
| Jun 23, 2026 | 1.81 | 1.86 | 1.80 | 1.82 | 1.82 | 1.11% | 12,801,636 |
| Jun 22, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 652,824 |
| Jun 19, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 733,211 |
| Jun 18, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 678,316 |
| Jun 17, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | - | 1,866,742 |
| Jun 16, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 1,645,014 |
| Jun 15, 2026 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | -1.10% | 3,792,369 |
| Jun 12, 2026 | 1.82 | 1.85 | 1.81 | 1.81 | 1.81 | - | 3,101,430 |
| Jun 11, 2026 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -1.09% | 4,057,504 |
| Jun 10, 2026 | 1.81 | 1.87 | 1.81 | 1.83 | 1.83 | 1.67% | 14,987,650 |
| 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 |