Pfizer Inc. (BKK:PFIZER19)
Thailand · Delayed Price · Currency is THB 19.00
-0.20 (-1.04%)
At close: Sep 4, 2026
BKK:PFIZER19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | - | -0.52% | 6,810 |
| Sep 3, 2026 | 19.20 | 19.30 | 19.00 | 19.20 | 19.20 | 1.05% | 55,345 |
| Sep 2, 2026 | 19.00 | 19.30 | 19.00 | 19.00 | 19.00 | - | 89,510 |
| Sep 1, 2026 | 18.50 | 19.00 | 18.40 | 19.00 | 19.00 | 3.26% | 71,981 |
| Aug 31, 2026 | 18.50 | 18.60 | 18.30 | 18.40 | 18.40 | -0.54% | 126,904 |
| Aug 28, 2026 | 18.50 | 18.60 | 18.30 | 18.50 | 18.50 | - | 67,478 |
| Aug 27, 2026 | 18.70 | 18.70 | 18.40 | 18.50 | 18.50 | -1.07% | 98,321 |
| Aug 26, 2026 | 18.30 | 18.70 | 18.30 | 18.70 | 18.70 | 2.19% | 47,881 |
| Aug 25, 2026 | 18.50 | 18.50 | 18.20 | 18.30 | 18.30 | -0.54% | 164,348 |
| Aug 24, 2026 | 18.40 | 18.60 | 18.10 | 18.40 | 18.40 | 1.66% | 123,020 |
| Aug 21, 2026 | 18.20 | 18.40 | 18.10 | 18.10 | 18.10 | -2.16% | 110,250 |
| Aug 20, 2026 | 18.70 | 18.80 | 18.10 | 18.50 | 18.50 | 2.21% | 387,725 |
| Aug 19, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 1.69% | 97,326 |
| Aug 18, 2026 | 17.70 | 17.90 | 17.70 | 17.80 | 17.80 | 0.56% | 10,770 |
| Aug 17, 2026 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | -0.56% | 117,321 |
| Aug 14, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 1.71% | 52,570 |
| Aug 13, 2026 | 17.80 | 17.90 | 17.40 | 17.50 | 17.50 | -1.69% | 85,762 |
| Aug 11, 2026 | 17.50 | 17.90 | 17.50 | 17.80 | 17.80 | 1.71% | 170,950 |
| Aug 10, 2026 | 17.30 | 17.60 | 17.10 | 17.50 | 17.50 | 1.16% | 219,804 |
| Aug 7, 2026 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 1.76% | 215,018 |
| Aug 6, 2026 | 16.90 | 17.10 | 16.80 | 17.00 | 17.00 | 0.59% | 499,147 |
| Aug 5, 2026 | 16.70 | 17.10 | 16.60 | 16.90 | 16.90 | 1.20% | 647,041 |
| Aug 4, 2026 | 16.80 | 16.90 | 16.70 | 16.70 | 16.70 | -0.60% | 189,145 |
| Aug 3, 2026 | 16.70 | 16.90 | 16.60 | 16.80 | 16.80 | 0.60% | 155,069 |
| Jul 31, 2026 | 16.80 | 16.80 | 16.50 | 16.70 | 16.70 | -0.60% | 239,691 |
| Jul 30, 2026 | 16.60 | 16.90 | 16.50 | 16.80 | 16.80 | 1.20% | 175,675 |
| Jul 27, 2026 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | -1.78% | 169,525 |
| Jul 24, 2026 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | 2.06% | 60,309 |
| Jul 23, 2026 | 16.80 | 17.00 | 16.70 | 16.80 | 16.56 | 0.60% | 80,372 |
| Jul 22, 2026 | 16.80 | 16.90 | 16.70 | 16.70 | 16.46 | -1.18% | 65,062 |
| Jul 21, 2026 | 16.90 | 16.90 | 16.60 | 16.90 | 16.66 | - | 254,562 |
| Jul 20, 2026 | 17.00 | 17.20 | 16.90 | 16.90 | 16.66 | -0.59% | 272,848 |
| Jul 17, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 16.76 | 1.80% | 241,697 |
| Jul 16, 2026 | 16.40 | 16.80 | 16.40 | 16.70 | 16.46 | 1.83% | 143,455 |
| Jul 15, 2026 | 16.50 | 16.50 | 16.20 | 16.40 | 16.16 | -0.61% | 188,441 |
| Jul 14, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.26 | 1.23% | 117,366 |
| Jul 13, 2026 | 16.20 | 16.30 | 16.10 | 16.30 | 16.07 | 0.62% | 82,549 |
| Jul 10, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 15.97 | - | 52,051 |
| Jul 9, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 15.97 | 0.62% | 209,847 |
| Jul 8, 2026 | 16.00 | 16.20 | 16.00 | 16.10 | 15.87 | 0.63% | 134,507 |
| Jul 7, 2026 | 16.20 | 16.20 | 15.80 | 16.00 | 15.77 | -1.23% | 508,368 |
| Jul 6, 2026 | 16.30 | 16.30 | 16.10 | 16.20 | 15.97 | -0.61% | 77,684 |
| Jul 3, 2026 | 16.10 | 16.30 | 16.00 | 16.30 | 16.07 | 1.87% | 117,501 |
| Jul 2, 2026 | 16.20 | 16.20 | 15.90 | 16.00 | 15.77 | -0.62% | 191,191 |
| Jul 1, 2026 | 16.30 | 16.30 | 15.90 | 16.10 | 15.87 | -1.23% | 159,577 |
| Jun 30, 2026 | 16.20 | 16.30 | 16.10 | 16.30 | 16.07 | 0.62% | 27,581 |
| Jun 29, 2026 | 16.00 | 16.30 | 15.90 | 16.20 | 15.97 | 1.25% | 46,881 |
| Jun 26, 2026 | 16.20 | 16.20 | 15.80 | 16.00 | 15.77 | -1.23% | 111,829 |
| Jun 25, 2026 | 16.60 | 16.80 | 16.00 | 16.20 | 15.97 | -2.99% | 288,557 |
| Jun 24, 2026 | 16.60 | 16.70 | 16.50 | 16.70 | 16.46 | 1.21% | 79,397 |