Pfizer Inc. (BKK:PFIZER19)
Thailand · Delayed Price · Currency is THB 17.40
0.00 (0.00%)
At close: May 5, 2026
BKK:PFIZER19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 17.30 | 17.50 | 17.20 | 17.40 | 17.40 | 1.16% | 70,107 |
| Apr 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | 1,100 |
| Apr 29, 2026 | 17.30 | 18.10 | 17.20 | 17.30 | 17.30 | -1.14% | 145,239 |
| Apr 28, 2026 | 17.50 | 17.70 | 17.40 | 17.50 | 17.50 | 0.57% | 38,609 |
| Apr 27, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | 0.58% | 24,208 |
| Apr 24, 2026 | 17.40 | 17.40 | 17.10 | 17.30 | 17.30 | - | 68,180 |
| Apr 23, 2026 | 17.70 | 17.70 | 17.20 | 17.30 | 17.30 | -1.70% | 73,353 |
| Apr 22, 2026 | 17.70 | 17.80 | 17.50 | 17.60 | 17.60 | -0.56% | 59,595 |
| Apr 21, 2026 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | - | 25,369 |
| Apr 20, 2026 | 17.60 | 17.70 | 17.30 | 17.70 | 17.70 | 0.57% | 117,591 |
| Apr 17, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 1.73% | 25,983 |
| Apr 16, 2026 | 17.50 | 17.50 | 17.20 | 17.30 | 17.30 | -1.14% | 49,596 |
| Apr 10, 2026 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | - | 128,594 |
| Apr 9, 2026 | 17.60 | 17.60 | 17.30 | 17.50 | 17.50 | -1.13% | 110,756 |
| Apr 8, 2026 | 17.70 | 18.20 | 17.50 | 17.70 | 17.70 | -2.75% | 99,224 |
| Apr 7, 2026 | 18.30 | 18.40 | 18.10 | 18.20 | 18.20 | -0.55% | 16,542 |
| Apr 3, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | -1.61% | 155,525 |
| Apr 2, 2026 | 18.60 | 18.70 | 18.30 | 18.60 | 18.60 | 1.09% | 51,469 |
| Apr 1, 2026 | 18.40 | 18.50 | 18.20 | 18.40 | 18.40 | 0.55% | 78,041 |
| Mar 31, 2026 | 18.30 | 18.30 | 17.80 | 18.30 | 18.30 | 2.81% | 46,902 |
| Mar 30, 2026 | 18.10 | 18.20 | 17.60 | 17.80 | 17.80 | -2.20% | 116,619 |
| Mar 27, 2026 | 18.00 | 18.30 | 18.00 | 18.20 | 18.20 | 1.68% | 51,977 |
| Mar 26, 2026 | 17.70 | 17.90 | 17.60 | 17.90 | 17.90 | 1.13% | 81,269 |
| Mar 25, 2026 | 17.50 | 17.70 | 17.30 | 17.70 | 17.70 | 1.14% | 43,128 |
| Mar 24, 2026 | 17.40 | 17.60 | 17.20 | 17.50 | 17.50 | - | 342,751 |
| Mar 23, 2026 | 17.80 | 18.00 | 17.50 | 17.50 | 17.50 | -2.23% | 68,639 |
| Mar 20, 2026 | 17.90 | 18.00 | 17.80 | 17.90 | 17.90 | 1.13% | 165,456 |
| Mar 19, 2026 | 17.80 | 17.90 | 17.60 | 17.70 | 17.70 | - | 32,249 |
| Mar 18, 2026 | 17.30 | 17.80 | 17.30 | 17.70 | 17.70 | 2.91% | 40,995 |
| Mar 17, 2026 | 17.30 | 17.40 | 17.10 | 17.20 | 17.20 | -0.58% | 62,832 |
| Mar 16, 2026 | 17.20 | 17.50 | 17.10 | 17.30 | 17.30 | - | 84,616 |
| Mar 13, 2026 | 17.30 | 17.30 | 17.10 | 17.30 | 17.30 | 0.58% | 93,221 |
| Mar 12, 2026 | 17.30 | 17.40 | 17.20 | 17.20 | 17.20 | 0.58% | 102,895 |
| Mar 11, 2026 | 17.00 | 17.10 | 16.80 | 17.10 | 17.10 | 0.59% | 57,450 |
| Mar 10, 2026 | 16.90 | 17.20 | 16.80 | 17.00 | 17.00 | - | 188,829 |
| Mar 9, 2026 | 17.00 | 17.10 | 16.80 | 17.00 | 17.00 | - | 435,195 |
| Mar 6, 2026 | 16.90 | 17.00 | 16.70 | 17.00 | 17.00 | 1.19% | 32,803 |
| Mar 5, 2026 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | 1.20% | 53,113 |
| Mar 4, 2026 | 17.10 | 17.40 | 16.50 | 16.60 | 16.60 | -2.92% | 262,813 |
| Mar 2, 2026 | 16.80 | 17.30 | 16.80 | 17.10 | 17.10 | 2.40% | 137,447 |
| Feb 27, 2026 | 16.70 | 16.90 | 16.70 | 16.70 | 16.70 | - | 21,017 |
| Feb 26, 2026 | 16.80 | 16.90 | 16.70 | 16.70 | 16.70 | -0.60% | 73,736 |
| Feb 25, 2026 | 16.80 | 17.00 | 16.70 | 16.80 | 16.80 | 0.60% | 123,708 |
| Feb 24, 2026 | 16.70 | 16.90 | 16.50 | 16.70 | 16.70 | 0.60% | 27,546 |
| Feb 23, 2026 | 16.60 | 16.70 | 16.40 | 16.60 | 16.60 | -1.78% | 76,947 |
| Feb 20, 2026 | 16.70 | 17.10 | 16.60 | 16.90 | 16.90 | -1.17% | 93,438 |
| Feb 19, 2026 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | -0.58% | 32,449 |
| Feb 18, 2026 | 17.10 | 17.40 | 17.10 | 17.20 | 17.20 | - | 156,308 |
| Feb 17, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | 26,581 |
| Feb 16, 2026 | 17.30 | 17.40 | 17.00 | 17.30 | 17.30 | 1.76% | 15,739 |