Phatra Leasing PCL (BKK:PL)
Thailand · Delayed Price · Currency is THB 1.340
-0.010 (-0.74%)
Feb 11, 2026, 10:15 AM ICT
Phatra Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 258,410 |
| Dec 11, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 525,001 |
| Dec 9, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 121,600 |
| Dec 8, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 245,963 |
| Dec 4, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 152,300 |
| Dec 3, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | - | 102,600 |
| Dec 2, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 139,000 |
| Dec 1, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 40,500 |
| Nov 28, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 153,800 |
| Nov 27, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 240,400 |
| Nov 26, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 178,900 |
| Nov 25, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 101,500 |
| Nov 24, 2025 | 1.25 | 1.25 | 1.19 | 1.25 | 1.25 | 0.81% | 184,800 |
| Nov 21, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 137,800 |