PHATRA GROUP PCL (BKK:PHAT)
Thailand · Delayed Price · Currency is THB 1.290
-0.040 (-3.01%)
At close: Nov 6, 2026
PHATRA GROUP PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 310,500 |
| Nov 5, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 365,106 |
| Nov 4, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 810,814 |
| Nov 3, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 377,000 |
| Nov 2, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -6.94% | 840,680 |
| Oct 30, 2026 | 1.44 | 1.47 | 1.39 | 1.44 | 1.44 | - | 375,210 |
| Oct 29, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 219,511 |
| Oct 28, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 162,921 |
| Oct 27, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 74,101 |
| Oct 26, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | 0.68% | 212,721 |
| Oct 22, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | - | 186,400 |
| Oct 21, 2026 | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | - | 484,500 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 247,500 |
| Oct 19, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 96,113 |
| Oct 15, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 293,635 |
| Oct 14, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 292,532 |
| Oct 12, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | - | 267,135 |
| Oct 9, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 270,200 |
| Oct 8, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 218,460 |
| Oct 7, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 146,200 |
| Oct 6, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 149,300 |
| Oct 5, 2026 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | - | 489,400 |
| Oct 2, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 92,800 |
| Oct 1, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 885,823 |
| Sep 30, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 426,337 |
| Sep 29, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | - | 729,300 |
| Sep 28, 2026 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | - | 1,043,200 |
| Sep 25, 2026 | 1.62 | 1.64 | 1.57 | 1.57 | 1.57 | -1.88% | 965,400 |
| Sep 24, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 688,700 |
| Sep 23, 2026 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 949,900 |
| Sep 22, 2026 | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 454,900 |
| Sep 21, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 363,000 |
| Sep 18, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | - | 444,002 |
| Sep 17, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 586,810 |
| Sep 16, 2026 | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | -2.48% | 500,604 |
| Sep 15, 2026 | 1.58 | 1.63 | 1.57 | 1.61 | 1.61 | 1.90% | 777,400 |
| Sep 14, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | - | 402,217 |
| Sep 11, 2026 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -1.86% | 1,550,111 |
| Sep 10, 2026 | 1.63 | 1.68 | 1.59 | 1.61 | 1.61 | -0.62% | 2,182,200 |
| Sep 9, 2026 | 1.64 | 1.71 | 1.62 | 1.62 | 1.62 | -1.82% | 2,215,501 |
| Sep 8, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 686,939 |
| Sep 7, 2026 | 1.58 | 1.67 | 1.57 | 1.64 | 1.64 | 4.46% | 3,846,656 |
| Sep 4, 2026 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -2.48% | 1,962,045 |
| Sep 3, 2026 | 1.60 | 1.73 | 1.60 | 1.61 | 1.61 | - | 4,434,402 |
| Sep 2, 2026 | 1.74 | 1.75 | 1.56 | 1.61 | 1.61 | -7.47% | 3,841,646 |
| Sep 1, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 1,372,001 |
| Aug 31, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 0.56% | 1,160,400 |
| Aug 28, 2026 | 1.80 | 1.82 | 1.77 | 1.77 | 1.77 | -2.75% | 3,039,029 |
| Aug 27, 2026 | 1.80 | 1.84 | 1.78 | 1.82 | 1.82 | 2.25% | 5,601,117 |
| Aug 26, 2026 | 1.79 | 1.84 | 1.76 | 1.78 | 1.78 | -0.56% | 4,944,475 |