Phatra Leasing PCL (BKK:PL)
Thailand · Delayed Price · Currency is THB 1.340
0.00 (0.00%)
Mar 2, 2026, 4:20 PM ICT
Phatra Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 74,900 |
| Feb 27, 2026 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -4.29% | 313,939 |
| Feb 26, 2026 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 60,500 |
| Feb 25, 2026 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 25,900 |
| Feb 24, 2026 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 39,600 |
| Feb 23, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -4.14% | 89,871 |
| Feb 20, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 20,320 |
| Feb 19, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | - | 21,700 |
| Feb 18, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 61,502 |
| Feb 17, 2026 | 1.36 | 1.42 | 1.34 | 1.42 | 1.42 | 4.41% | 124,918 |
| Feb 16, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 2,600 |
| Feb 13, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | - | 11,600 |
| Feb 12, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 203,701 |
| Feb 11, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 2,400 |
| Feb 10, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | - | 195,300 |
| Feb 6, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | 16,600 |
| Feb 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 100 |
| Feb 3, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 15,830 |
| Feb 2, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 49,189 |
| Jan 30, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 10,000 |
| Jan 29, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 501 |
| Jan 28, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 18,239 |
| Jan 27, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 16,200 |
| Jan 23, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 8,960 |
| Jan 22, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 21,000 |
| Jan 21, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 5,900 |
| Jan 20, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 2,600 |
| Jan 19, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 108,400 |
| Jan 16, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 72,600 |
| Jan 15, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 118,000 |
| Jan 14, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 11,630 |
| Jan 13, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 91,100 |
| Jan 12, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 33,600 |
| Jan 9, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 5,601 |
| Jan 8, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 88,610 |
| Jan 7, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 48,051 |
| Jan 6, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 26,200 |
| Jan 5, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 45,601 |
| Dec 30, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 127,600 |
| Dec 29, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 35,000 |
| Dec 26, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 113,700 |
| Dec 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 174,900 |
| Dec 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 114,000 |
| Dec 23, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 40,200 |
| Dec 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 130,000 |
| Dec 19, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 150,400 |
| Dec 18, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | 263,600 |
| Dec 17, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 231,300 |
| Dec 16, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 179,100 |
| Dec 15, 2025 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | -0.79% | 41,100 |