Atlas Energy PCL (BKK:ATLAS)
Thailand · Delayed Price · Currency is THB 1.770
+0.020 (1.14%)
At close: Oct 9, 2026
Atlas Energy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 1.14% | 695,904 |
| Oct 8, 2026 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.13% | 1,213,604 |
| Oct 7, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | - | 419,500 |
| Oct 6, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 566,400 |
| Oct 5, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 171,156 |
| Oct 2, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 569,558 |
| Oct 1, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 578,566 |
| Sep 30, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 2,907,466 |
| Sep 29, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | - | 1,055,238 |
| Sep 28, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 438,500 |
| Sep 25, 2026 | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | 0.56% | 846,832 |
| Sep 24, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 964,368 |
| Sep 23, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 688,380 |
| Sep 22, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 477,801 |
| Sep 21, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 1.12% | 1,094,402 |
| 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 |