Pfizer Inc. (BKK:PFIZER19)
Thailand · Delayed Price · Currency is THB 17.80
+0.30 (1.71%)
At close: Aug 14, 2026
BKK:PFIZER19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 17.80 | 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 | 17.00 | 17.10 | 16.80 | 17.00 | 17.00 | 0.59% | 499,147 |
| Aug 5, 2026 | 16.90 | 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 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | 1.20% | 83,016 |
| Jul 27, 2026 | 16.60 | 16.90 | 16.50 | 16.60 | 16.60 | -1.78% | 169,525 |
| Jul 24, 2026 | 17.00 | 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 |
| Jun 23, 2026 | 16.70 | 16.70 | 16.30 | 16.50 | 16.26 | -1.20% | 146,626 |
| Jun 22, 2026 | 16.70 | 16.70 | 16.60 | 16.70 | 16.46 | - | 13,619 |
| Jun 19, 2026 | 16.80 | 16.80 | 16.40 | 16.70 | 16.46 | -2.34% | 175,234 |
| Jun 18, 2026 | 17.00 | 17.10 | 16.90 | 17.10 | 16.85 | 0.59% | 34,157 |
| Jun 17, 2026 | 17.00 | 17.10 | 16.70 | 17.00 | 16.76 | - | 90,383 |
| Jun 16, 2026 | 17.10 | 17.20 | 16.90 | 17.00 | 16.76 | -1.16% | 9,179 |
| Jun 15, 2026 | 17.20 | 17.30 | 17.10 | 17.20 | 16.95 | - | 18,712 |
| Jun 12, 2026 | 17.00 | 17.50 | 17.00 | 17.20 | 16.95 | 1.78% | 146,215 |
| Jun 11, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.66 | -0.59% | 15,761 |
| Jun 10, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 16.76 | 0.59% | 22,548 |
| Jun 9, 2026 | 17.10 | 17.20 | 16.80 | 16.90 | 16.66 | -1.17% | 66,648 |
| Jun 8, 2026 | 16.90 | 17.20 | 16.90 | 17.10 | 16.85 | 1.18% | 163,012 |
| Jun 5, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.66 | 1.20% | 66,987 |
| Jun 4, 2026 | 16.80 | 16.80 | 16.50 | 16.70 | 16.46 | -0.60% | 90,544 |
| Jun 2, 2026 | 17.10 | 17.10 | 16.70 | 16.80 | 16.56 | -1.75% | 95,833 |