Pfizer Inc. (BKK:PFIZER19)
Thailand · Delayed Price · Currency is THB 17.30
-0.70 (-3.89%)
Last updated: Oct 7, 2025, 10:00 AM ICT
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.90 | 17.90 | 17.10 | 17.30 | 17.30 | -3.89% | 950,153 |
| Oct 6, 2025 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 2.27% | 422,313 |
| Oct 3, 2025 | 17.70 | 17.70 | 17.30 | 17.60 | 17.60 | -1.12% | 149,209 |
| Oct 2, 2025 | 16.60 | 17.90 | 16.60 | 17.80 | 17.80 | 7.23% | 597,240 |
| Oct 1, 2025 | 15.50 | 16.60 | 15.50 | 16.60 | 16.60 | 7.79% | 421,106 |
| Sep 30, 2025 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | - | 64,525 |
| Sep 29, 2025 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 134,125 |
| Sep 26, 2025 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -1.92% | 227,701 |
| Sep 25, 2025 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | 25,305 |
| Sep 24, 2025 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | - | 21,937 |
| Sep 23, 2025 | 15.60 | 15.80 | 15.40 | 15.50 | 15.50 | -0.64% | 292,284 |
| Sep 22, 2025 | 15.50 | 16.00 | 15.20 | 15.60 | 15.60 | 0.65% | 299,924 |
| Sep 19, 2025 | 15.40 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 95,906 |
| Sep 18, 2025 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 58,520 |
| Sep 17, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | - | 213,215 |
| Sep 16, 2025 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | -0.65% | 148,184 |
| Sep 15, 2025 | 15.70 | 15.80 | 15.10 | 15.40 | 15.40 | -2.53% | 293,651 |
| Sep 12, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 17,915 |
| Sep 11, 2025 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 121,073 |
| Sep 10, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 44,853 |
| Sep 9, 2025 | 15.80 | 15.90 | 15.40 | 15.70 | 15.70 | -1.26% | 167,169 |
| Sep 8, 2025 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | - | 45,602 |
| Sep 5, 2025 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -1.24% | 68,484 |
| Sep 4, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | -0.62% | 47,766 |
| Sep 3, 2025 | 16.10 | 16.30 | 16.10 | 16.20 | 16.20 | 0.62% | 8,556 |
| Sep 2, 2025 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | - | 17,261 |
| Sep 1, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - | 12,821 |
| Aug 29, 2025 | 16.30 | 16.30 | 15.80 | 16.10 | 16.10 | -1.83% | 178,842 |
| Aug 28, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 0.61% | 73,303 |
| Aug 27, 2025 | 16.40 | 16.40 | 16.10 | 16.30 | 16.30 | -1.21% | 300,530 |
| Aug 26, 2025 | 16.80 | 16.80 | 16.30 | 16.50 | 16.50 | -2.37% | 630,114 |
| Aug 25, 2025 | 16.90 | 17.10 | 16.70 | 16.90 | 16.90 | - | 346,429 |
| Aug 22, 2025 | 16.70 | 17.00 | 16.70 | 16.90 | 16.90 | 1.81% | 369,029 |
| Aug 21, 2025 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | 0.61% | 302,032 |
| Aug 20, 2025 | 16.40 | 16.60 | 16.40 | 16.50 | 16.50 | 0.61% | 310,928 |
| Aug 19, 2025 | 16.50 | 16.50 | 16.30 | 16.40 | 16.40 | -0.61% | 9,052 |
| Aug 18, 2025 | 16.40 | 16.50 | 16.30 | 16.50 | 16.50 | 0.61% | 179,254 |
| Aug 15, 2025 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | - | 227,936 |
| Aug 14, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 3.14% | 28,685 |
| Aug 13, 2025 | 15.80 | 16.10 | 15.80 | 15.90 | 15.90 | - | 85,638 |
| Aug 8, 2025 | 15.70 | 15.90 | 15.60 | 15.90 | 15.90 | 1.27% | 18,700 |
| Aug 7, 2025 | 16.10 | 16.10 | 15.50 | 15.70 | 15.70 | -1.88% | 126,503 |
| Aug 6, 2025 | 15.60 | 16.10 | 15.60 | 16.00 | 16.00 | 3.90% | 294,149 |
| Aug 5, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 35,199 |
| Aug 4, 2025 | 15.30 | 15.40 | 15.10 | 15.40 | 15.40 | 1.32% | 57,208 |
| Aug 1, 2025 | 15.60 | 15.70 | 15.20 | 15.20 | 15.20 | -2.56% | 107,368 |
| Jul 31, 2025 | 15.80 | 15.90 | 15.60 | 15.60 | 15.60 | -0.64% | 113,508 |
| Jul 30, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -1.26% | 73,796 |
| Jul 29, 2025 | 16.30 | 16.30 | 15.80 | 15.90 | 15.90 | -2.45% | 22,999 |
| Jul 25, 2025 | 16.50 | 16.50 | 16.10 | 16.30 | 16.30 | -1.21% | 29,335 |