BKK:PFIZER19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	18.80	18.90	18.70	18.80	18.80	0.53%	103,101
Sep 23, 2026	18.50	18.70	18.30	18.70	18.70	1.08%	77,961
Sep 22, 2026	18.50	18.50	18.30	18.50	18.50	-	12,366
Sep 21, 2026	18.40	18.50	18.30	18.50	18.50	-	30,673
Sep 18, 2026	18.30	18.50	18.30	18.50	18.50	1.09%	21,975
Sep 17, 2026	18.40	18.50	18.30	18.30	18.30	-0.54%	80,948
Sep 16, 2026	18.30	18.40	18.20	18.40	18.40	0.55%	12,286
Sep 15, 2026	18.40	18.70	18.30	18.30	18.30	-1.08%	147,914
Sep 14, 2026	18.40	18.50	18.20	18.50	18.50	1.09%	46,941
Sep 11, 2026	18.30	18.50	18.10	18.30	18.30	-	89,559
Sep 10, 2026	18.40	18.40	18.20	18.30	18.30	-0.54%	58,295
Sep 9, 2026	18.60	18.60	18.20	18.40	18.40	-1.08%	85,798
Sep 8, 2026	18.70	18.80	18.60	18.60	18.60	-1.06%	36,054
Sep 7, 2026	18.80	18.90	18.60	18.80	18.80	-1.05%	103,287
Sep 4, 2026	19.30	19.30	18.80	19.00	19.00	-1.04%	167,927
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