Pfizer Inc. (BKK:PFIZER19)
Thailand · Delayed Price · Currency is THB 16.30
+0.30 (1.88%)
At close: Jul 3, 2026
BKK:PFIZER19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 16.10 | 16.30 | 16.00 | 16.30 | 16.30 | 1.88% | 117,501 |
| Jul 2, 2026 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | -0.62% | 191,191 |
| Jul 1, 2026 | 16.00 | 16.30 | 15.90 | 16.10 | 16.10 | -1.23% | 159,577 |
| Jun 30, 2026 | 16.30 | 16.30 | 16.10 | 16.30 | 16.30 | 0.62% | 27,581 |
| Jun 29, 2026 | 16.00 | 16.30 | 15.90 | 16.20 | 16.20 | 1.25% | 46,881 |
| Jun 26, 2026 | 16.00 | 16.20 | 15.80 | 16.00 | 16.00 | -1.23% | 111,829 |
| Jun 25, 2026 | 16.60 | 16.80 | 16.00 | 16.20 | 16.20 | -2.99% | 288,557 |
| Jun 24, 2026 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 1.21% | 79,397 |
| Jun 23, 2026 | 16.40 | 16.70 | 16.30 | 16.50 | 16.50 | -1.20% | 146,626 |
| Jun 22, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - | 13,619 |
| Jun 19, 2026 | 16.80 | 16.80 | 16.40 | 16.70 | 16.70 | -2.34% | 175,234 |
| Jun 18, 2026 | 17.10 | 17.10 | 16.90 | 17.10 | 17.10 | 0.59% | 34,157 |
| Jun 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 100 |
| Jun 16, 2026 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | -1.16% | 9,179 |
| Jun 15, 2026 | 17.20 | 17.30 | 17.10 | 17.20 | 17.20 | - | 18,712 |
| Jun 12, 2026 | 17.00 | 17.50 | 17.00 | 17.20 | 17.20 | 1.78% | 146,215 |
| Jun 11, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | -0.59% | 15,761 |
| Jun 10, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 0.59% | 22,548 |
| Jun 9, 2026 | 17.10 | 17.20 | 16.80 | 16.90 | 16.90 | -1.17% | 66,648 |
| Jun 8, 2026 | 16.90 | 17.20 | 16.90 | 17.10 | 17.10 | 1.18% | 163,012 |
| Jun 5, 2026 | 16.90 | 16.90 | 16.70 | 16.90 | 16.90 | 1.20% | 66,987 |
| Jun 4, 2026 | 16.70 | 16.80 | 16.50 | 16.70 | 16.70 | -0.60% | 90,544 |
| Jun 2, 2026 | 17.10 | 17.10 | 16.70 | 16.80 | 16.80 | -1.75% | 95,833 |
| May 29, 2026 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | - | 29,394 |
| May 28, 2026 | 16.90 | 17.20 | 16.90 | 17.10 | 17.10 | 1.18% | 142,535 |
| May 27, 2026 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | - | 35,646 |
| May 26, 2026 | 16.80 | 16.90 | 16.70 | 16.90 | 16.90 | 0.60% | 228,997 |
| May 25, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 72,511 |
| May 22, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 81,259 |
| May 21, 2026 | 16.70 | 17.00 | 16.70 | 16.80 | 16.80 | - | 76,117 |
| May 20, 2026 | 16.50 | 17.00 | 16.50 | 16.80 | 16.80 | 1.20% | 91,165 |
| May 19, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | - | 40,809 |
| May 18, 2026 | 16.60 | 16.90 | 16.50 | 16.60 | 16.60 | -1.19% | 149,928 |
| May 15, 2026 | 16.80 | 16.90 | 16.70 | 16.80 | 16.80 | - | 20,148 |
| May 14, 2026 | 16.80 | 16.90 | 16.70 | 16.80 | 16.80 | - | 100,296 |
| May 13, 2026 | 16.80 | 16.90 | 16.70 | 16.80 | 16.80 | - | 36,271 |
| May 12, 2026 | 16.80 | 17.00 | 16.60 | 16.80 | 16.80 | 0.60% | 161,159 |
| May 11, 2026 | 16.90 | 17.00 | 16.60 | 16.70 | 16.70 | -1.76% | 110,588 |
| May 8, 2026 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | 0.20% | 460,709 |
| May 7, 2026 | 17.20 | 17.20 | 16.90 | 17.20 | 16.97 | - | 151,888 |
| May 6, 2026 | 17.50 | 17.50 | 17.00 | 17.20 | 16.97 | -1.15% | 202,232 |
| May 5, 2026 | 17.20 | 17.50 | 17.20 | 17.40 | 17.16 | 1.16% | 70,107 |
| Apr 30, 2026 | 17.30 | 17.40 | 17.20 | 17.20 | 16.97 | -0.58% | 151,348 |
| Apr 29, 2026 | 17.60 | 18.10 | 17.20 | 17.30 | 17.06 | -1.14% | 145,239 |
| Apr 28, 2026 | 17.50 | 17.70 | 17.40 | 17.50 | 17.26 | 0.57% | 38,609 |
| Apr 27, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 17.16 | 0.58% | 24,208 |
| Apr 24, 2026 | 17.40 | 17.40 | 17.10 | 17.30 | 17.06 | - | 68,180 |
| Apr 23, 2026 | 17.70 | 17.70 | 17.20 | 17.30 | 17.06 | -1.70% | 73,353 |
| Apr 22, 2026 | 17.70 | 17.80 | 17.50 | 17.60 | 17.36 | -0.56% | 59,595 |
| Apr 21, 2026 | 17.70 | 17.80 | 17.60 | 17.70 | 17.46 | - | 25,369 |