Pfizer Inc. (BKK:PFIZER19)
Thailand · Delayed Price · Currency is THB 17.00
+0.20 (1.19%)
At close: Feb 9, 2026
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 16.60 | 16.80 | 15.60 | 16.20 | 15.97 | -2.41% | 1,219,788 |
| Dec 16, 2025 | 16.40 | 16.70 | 16.30 | 16.60 | 16.37 | 1.22% | 78,855 |
| Dec 15, 2025 | 16.40 | 16.40 | 16.30 | 16.40 | 16.17 | - | 131,313 |
| Dec 12, 2025 | 16.40 | 16.50 | 16.30 | 16.40 | 16.17 | -0.61% | 412,412 |
| Dec 11, 2025 | 16.60 | 16.60 | 16.30 | 16.50 | 16.27 | - | 35,347 |
| Dec 9, 2025 | 16.70 | 16.70 | 16.40 | 16.50 | 16.27 | -1.20% | 169,121 |
| Dec 8, 2025 | 16.40 | 16.70 | 16.30 | 16.70 | 16.47 | 1.21% | 397,166 |
| Dec 4, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.27 | 2.48% | 152,786 |
| Dec 3, 2025 | 16.30 | 16.30 | 16.00 | 16.10 | 15.87 | -0.62% | 333,512 |
| Dec 2, 2025 | 16.40 | 16.50 | 16.20 | 16.20 | 15.97 | -1.82% | 212,852 |
| Dec 1, 2025 | 16.60 | 16.60 | 16.40 | 16.50 | 16.27 | - | 11,601 |
| Nov 28, 2025 | 16.50 | 16.60 | 16.40 | 16.50 | 16.27 | - | 48,552 |
| Nov 27, 2025 | 16.70 | 16.70 | 16.40 | 16.50 | 16.27 | -1.20% | 50,459 |
| Nov 26, 2025 | 16.40 | 16.80 | 16.30 | 16.70 | 16.47 | 2.45% | 263,375 |
| Nov 25, 2025 | 16.40 | 16.50 | 16.30 | 16.30 | 16.07 | -0.61% | 145,484 |