Pfizer Inc. (BKK:PFIZER19)
Thailand · Delayed Price · Currency is THB 15.80
+0.10 (0.64%)
At close: Sep 12, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | - | 0.64% | 17,915 |
| Sep 11, 2025 | 15.80 | 15.80 | 15.60 | 15.70 | - | -0.63% | 121,073 |
| Sep 10, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | - | 0.64% | 44,853 |
| Sep 9, 2025 | 15.80 | 15.90 | 15.40 | 15.70 | - | -1.26% | 167,169 |
| Sep 8, 2025 | 15.90 | 16.00 | 15.80 | 15.90 | - | - | 45,602 |
| Sep 5, 2025 | 16.00 | 16.00 | 15.80 | 15.90 | - | -1.24% | 68,484 |
| Sep 4, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | - | -0.62% | 47,766 |
| Sep 3, 2025 | 16.10 | 16.30 | 16.10 | 16.20 | - | 0.62% | 8,556 |
| Sep 2, 2025 | 16.10 | 16.10 | 16.00 | 16.10 | - | - | 17,261 |
| Sep 1, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | - | - | 12,821 |
| Aug 29, 2025 | 16.30 | 16.30 | 15.80 | 16.10 | - | -1.83% | 178,842 |
| Aug 28, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | - | 0.61% | 73,303 |
| Aug 27, 2025 | 16.40 | 16.40 | 16.10 | 16.30 | - | -1.21% | 300,530 |
| Aug 26, 2025 | 16.80 | 16.80 | 16.30 | 16.50 | - | -2.37% | 630,114 |
| Aug 25, 2025 | 16.90 | 17.10 | 16.70 | 16.90 | - | - | 346,429 |
| Aug 22, 2025 | 16.70 | 17.00 | 16.70 | 16.90 | - | 1.81% | 369,029 |
| Aug 21, 2025 | 16.60 | 16.80 | 16.50 | 16.60 | - | 0.61% | 302,032 |
| Aug 20, 2025 | 16.40 | 16.60 | 16.40 | 16.50 | - | 0.61% | 310,928 |
| Aug 19, 2025 | 16.50 | 16.50 | 16.30 | 16.40 | - | -0.61% | 9,052 |
| Aug 18, 2025 | 16.40 | 16.50 | 16.30 | 16.50 | - | 0.61% | 179,254 |
| Aug 15, 2025 | 16.30 | 16.40 | 16.20 | 16.40 | - | - | 227,936 |
| Aug 14, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | - | 3.14% | 28,685 |
| Aug 13, 2025 | 15.80 | 16.10 | 15.80 | 15.90 | - | - | 85,638 |
| Aug 8, 2025 | 15.70 | 15.90 | 15.60 | 15.90 | - | 1.27% | 18,700 |
| Aug 7, 2025 | 16.10 | 16.10 | 15.50 | 15.70 | - | -1.88% | 126,503 |
| Aug 6, 2025 | 15.60 | 16.10 | 15.60 | 16.00 | - | 3.90% | 294,149 |
| Aug 5, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | - | - | 35,199 |
| Aug 4, 2025 | 15.30 | 15.40 | 15.10 | 15.40 | - | 1.32% | 57,208 |
| Aug 1, 2025 | 15.60 | 15.70 | 15.20 | 15.20 | - | -2.56% | 107,368 |
| Jul 31, 2025 | 15.80 | 15.90 | 15.60 | 15.60 | - | -0.64% | 113,508 |
| Jul 30, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | - | -1.26% | 73,796 |
| Jul 29, 2025 | 16.30 | 16.30 | 15.80 | 15.90 | - | -2.45% | 22,999 |
| Jul 25, 2025 | 16.50 | 16.50 | 16.10 | 16.30 | - | -1.21% | 29,335 |
| Jul 24, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | - | 1.23% | 20,550 |
| Jul 23, 2025 | 15.80 | 16.30 | 15.80 | 16.30 | - | 3.16% | 62,379 |
| Jul 22, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | - | -1.25% | 85,260 |
| Jul 21, 2025 | 16.00 | 16.10 | 15.80 | 16.00 | - | - | 34,792 |
| Jul 18, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | - | -0.62% | 29,912 |
| Jul 17, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | - | - | 64,228 |
| Jul 16, 2025 | 16.50 | 16.60 | 16.00 | 16.10 | - | -1.83% | 539,669 |
| Jul 15, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | - | -1.80% | 62,585 |
| Jul 14, 2025 | 16.80 | 16.80 | 16.60 | 16.70 | - | -1.18% | 64,368 |
| Jul 11, 2025 | 16.90 | 16.90 | 16.70 | 16.90 | - | 0.60% | 170,922 |
| Jul 9, 2025 | 16.50 | 17.00 | 16.50 | 16.80 | - | 1.82% | 20,922 |
| Jul 8, 2025 | 16.60 | 16.70 | 16.40 | 16.50 | - | -0.60% | 17,838 |
| Jul 7, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | - | 0.61% | 12,489 |
| Jul 4, 2025 | 16.50 | 16.60 | 16.50 | 16.50 | - | 0.61% | 7,325 |
| Jul 3, 2025 | 16.40 | 16.50 | 16.30 | 16.40 | - | - | 3,287 |
| Jul 2, 2025 | 15.80 | 16.40 | 15.80 | 16.40 | - | 3.14% | 33,795 |
| Jul 1, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | - | 0.63% | 79,137 |