Pfizer Inc. (BKK:PFIZER19)
Thailand · Delayed Price · Currency is THB 16.80
+0.20 (1.20%)
Last updated: Mar 5, 2026, 12:54 PM ICT
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 16.80 | 17.30 | 16.80 | 17.10 | 17.10 | 2.40% | 137,447 |
| Feb 27, 2026 | 16.70 | 16.90 | 16.70 | 16.70 | 16.70 | - | 21,017 |
| Feb 26, 2026 | 16.80 | 16.90 | 16.70 | 16.70 | 16.70 | -0.60% | 73,736 |
| Feb 25, 2026 | 16.80 | 17.00 | 16.70 | 16.80 | 16.80 | 0.60% | 123,708 |
| Feb 24, 2026 | 16.70 | 16.90 | 16.50 | 16.70 | 16.70 | 0.60% | 27,546 |
| Feb 23, 2026 | 16.60 | 16.70 | 16.40 | 16.60 | 16.60 | -1.78% | 76,947 |
| Feb 20, 2026 | 16.70 | 17.10 | 16.60 | 16.90 | 16.90 | -1.17% | 93,438 |
| Feb 19, 2026 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | -0.58% | 32,449 |
| Feb 18, 2026 | 17.10 | 17.40 | 17.10 | 17.20 | 17.20 | - | 156,308 |
| Feb 17, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | 26,581 |
| Feb 16, 2026 | 17.30 | 17.40 | 17.00 | 17.30 | 17.30 | 1.76% | 15,739 |
| Feb 13, 2026 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | - | 34,003 |
| Feb 12, 2026 | 17.30 | 17.40 | 17.00 | 17.00 | 17.00 | -1.16% | 100,372 |
| Feb 11, 2026 | 17.30 | 17.30 | 16.90 | 17.20 | 17.20 | 1.78% | 91,337 |
| Feb 10, 2026 | 16.80 | 17.00 | 16.70 | 16.90 | 16.90 | -0.59% | 23,230 |
| Feb 9, 2026 | 16.90 | 17.20 | 16.70 | 17.00 | 17.00 | 1.19% | 113,170 |
| Feb 6, 2026 | 16.80 | 17.30 | 16.70 | 16.80 | 16.80 | - | 279,373 |
| Feb 5, 2026 | 16.40 | 17.00 | 16.40 | 16.80 | 16.80 | 2.44% | 313,297 |
| Feb 4, 2026 | 16.70 | 16.70 | 16.00 | 16.40 | 16.40 | -1.80% | 620,040 |
| Feb 3, 2026 | 16.80 | 16.80 | 16.60 | 16.70 | 16.70 | - | 197,796 |
| Feb 2, 2026 | 16.60 | 16.80 | 16.40 | 16.70 | 16.70 | 2.45% | 348,822 |
| Jan 30, 2026 | 16.20 | 16.40 | 16.20 | 16.30 | 16.30 | 0.62% | 60,402 |
| Jan 29, 2026 | 16.10 | 16.40 | 15.90 | 16.20 | 16.20 | -1.22% | 306,214 |
| Jan 28, 2026 | 16.30 | 16.60 | 16.10 | 16.40 | 16.40 | 2.50% | 500,377 |
| Jan 27, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 0.63% | 58,198 |
| Jan 26, 2026 | 16.00 | 16.20 | 15.80 | 15.90 | 15.90 | -2.45% | 172,998 |
| Jan 23, 2026 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | -0.61% | 344,640 |
| Jan 22, 2026 | 15.90 | 16.40 | 15.90 | 16.40 | 16.17 | 2.50% | 207,225 |
| Jan 21, 2026 | 15.90 | 16.00 | 15.70 | 16.00 | 15.78 | - | 108,637 |
| Jan 20, 2026 | 16.10 | 16.20 | 15.90 | 16.00 | 15.78 | -1.23% | 90,774 |
| Jan 19, 2026 | 16.30 | 16.30 | 16.10 | 16.20 | 15.97 | -0.61% | 44,674 |
| Jan 16, 2026 | 16.10 | 16.30 | 16.00 | 16.30 | 16.07 | 0.62% | 47,343 |
| Jan 15, 2026 | 15.90 | 16.20 | 15.80 | 16.20 | 15.97 | 2.53% | 107,879 |
| Jan 14, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.58 | -1.25% | 215,748 |
| Jan 13, 2026 | 16.00 | 16.10 | 15.80 | 16.00 | 15.78 | 0.63% | 117,145 |
| Jan 12, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.68 | -0.62% | 62,698 |
| Jan 9, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 15.78 | 0.63% | 44,014 |
| Jan 8, 2026 | 16.00 | 16.20 | 15.80 | 15.90 | 15.68 | -0.62% | 182,231 |
| Jan 7, 2026 | 15.80 | 16.20 | 15.80 | 16.00 | 15.78 | 1.27% | 127,233 |
| Jan 6, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.58 | - | 147,848 |
| Jan 5, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.58 | - | 47,275 |
| Dec 30, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.58 | - | 72,244 |
| Dec 29, 2025 | 15.70 | 15.80 | 15.60 | 15.80 | 15.58 | 0.64% | 91,906 |
| Dec 26, 2025 | 15.70 | 15.70 | 15.60 | 15.70 | 15.48 | 0.64% | 8,024 |
| Dec 25, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | 15.38 | - | 20,999 |
| Dec 24, 2025 | 15.80 | 15.80 | 15.50 | 15.60 | 15.38 | -0.64% | 142,732 |
| Dec 23, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.48 | -1.88% | 112,132 |
| Dec 22, 2025 | 15.80 | 16.10 | 15.70 | 16.00 | 15.78 | 1.27% | 115,091 |
| Dec 19, 2025 | 15.80 | 15.90 | 15.70 | 15.80 | 15.58 | - | 39,936 |
| Dec 18, 2025 | 16.10 | 16.10 | 15.70 | 15.80 | 15.58 | -2.47% | 182,153 |