Pfizer Inc. (BKK:PFIZER19)
Thailand · Delayed Price · Currency is THB 16.20
-0.10 (-0.61%)
At close: Jan 19, 2026
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | -0.61% | 44,674 |
| Jan 16, 2026 | 16.20 | 16.30 | 16.00 | 16.30 | 16.30 | 0.62% | 47,343 |
| Jan 15, 2026 | 15.90 | 16.20 | 15.80 | 16.20 | 16.20 | 2.53% | 107,879 |
| Jan 14, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 215,748 |
| Jan 13, 2026 | 15.90 | 16.10 | 15.80 | 16.00 | 16.00 | 0.63% | 117,145 |
| Jan 12, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 62,698 |
| Jan 9, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | 0.63% | 44,014 |
| Jan 8, 2026 | 16.00 | 16.20 | 15.80 | 15.90 | 15.90 | -0.62% | 182,231 |
| Jan 7, 2026 | 15.80 | 16.20 | 15.80 | 16.00 | 16.00 | 1.27% | 127,233 |
| Jan 6, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | - | 147,848 |
| Jan 5, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | - | 47,275 |
| Dec 30, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | - | 72,244 |
| Dec 29, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 91,906 |
| Dec 26, 2025 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 8,024 |
| Dec 25, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | - | 20,999 |
| Dec 24, 2025 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -0.64% | 142,732 |
| Dec 23, 2025 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | -1.88% | 112,132 |
| Dec 22, 2025 | 15.90 | 16.10 | 15.70 | 16.00 | 16.00 | 1.27% | 115,091 |
| Dec 19, 2025 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | - | 39,936 |
| Dec 18, 2025 | 16.10 | 16.10 | 15.70 | 15.80 | 15.80 | -2.47% | 182,153 |
| Dec 17, 2025 | 16.60 | 16.80 | 15.60 | 16.20 | 16.20 | -2.41% | 1,219,788 |
| Dec 16, 2025 | 16.60 | 16.70 | 16.30 | 16.60 | 16.60 | 1.22% | 78,855 |
| Dec 15, 2025 | 16.40 | 16.40 | 16.30 | 16.40 | 16.40 | - | 131,313 |
| Dec 12, 2025 | 16.40 | 16.50 | 16.30 | 16.40 | 16.40 | -0.61% | 412,412 |
| Dec 11, 2025 | 16.40 | 16.60 | 16.30 | 16.50 | 16.50 | - | 35,347 |
| Dec 9, 2025 | 16.70 | 16.70 | 16.40 | 16.50 | 16.50 | -1.20% | 169,121 |
| Dec 8, 2025 | 16.40 | 16.70 | 16.30 | 16.70 | 16.70 | 1.21% | 397,166 |
| Dec 4, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 2.48% | 152,786 |
| Dec 3, 2025 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | -0.62% | 333,512 |
| Dec 2, 2025 | 16.40 | 16.50 | 16.20 | 16.20 | 16.20 | -1.82% | 212,852 |
| Dec 1, 2025 | 16.60 | 16.60 | 16.40 | 16.50 | 16.50 | - | 11,601 |
| Nov 28, 2025 | 16.50 | 16.60 | 16.40 | 16.50 | 16.50 | - | 48,552 |
| Nov 27, 2025 | 16.70 | 16.70 | 16.40 | 16.50 | 16.50 | -1.20% | 50,459 |
| Nov 26, 2025 | 16.60 | 16.80 | 16.30 | 16.70 | 16.70 | 2.45% | 263,375 |
| Nov 25, 2025 | 16.40 | 16.50 | 16.30 | 16.30 | 16.30 | -0.61% | 145,484 |
| Nov 24, 2025 | 16.40 | 16.50 | 15.90 | 16.40 | 16.40 | 3.14% | 233,842 |
| Nov 21, 2025 | 16.20 | 16.20 | 15.80 | 15.90 | 15.90 | -1.85% | 175,316 |
| Nov 20, 2025 | 16.50 | 16.60 | 16.10 | 16.20 | 16.20 | -1.82% | 246,149 |
| Nov 19, 2025 | 16.30 | 16.60 | 16.30 | 16.50 | 16.50 | 2.48% | 281,933 |
| Nov 18, 2025 | 16.30 | 16.60 | 16.10 | 16.10 | 16.10 | -1.23% | 162,020 |
| Nov 17, 2025 | 16.50 | 16.60 | 16.10 | 16.30 | 16.30 | -1.21% | 589,125 |
| Nov 14, 2025 | 16.80 | 17.20 | 16.40 | 16.50 | 16.50 | -1.79% | 271,929 |
| Nov 13, 2025 | 16.60 | 16.80 | 16.50 | 16.80 | 16.80 | 1.20% | 416,802 |
| Nov 12, 2025 | 15.80 | 16.70 | 15.80 | 16.60 | 16.60 | 5.06% | 546,140 |
| Nov 11, 2025 | 16.00 | 16.10 | 15.50 | 15.80 | 15.80 | -0.63% | 162,701 |
| Nov 10, 2025 | 15.90 | 16.10 | 15.70 | 15.90 | 15.90 | -1.24% | 170,695 |
| Nov 7, 2025 | 15.90 | 16.30 | 15.90 | 16.10 | 16.10 | - | 194,330 |
| Nov 6, 2025 | 16.00 | 16.10 | 15.80 | 16.10 | 15.86 | 0.63% | 142,408 |
| Nov 5, 2025 | 16.10 | 16.40 | 15.80 | 16.00 | 15.77 | - | 173,430 |
| Nov 4, 2025 | 16.00 | 16.20 | 15.90 | 16.00 | 15.77 | 0.63% | 168,132 |