Phatra Leasing PCL (BKK:PL)
Thailand · Delayed Price · Currency is THB 1.360
0.00 (0.00%)
Aug 11, 2026, 10:45 AM ICT
Phatra Leasing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 700 |
| Aug 7, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 11,100 |
| Aug 6, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | - | 4,800 |
| Aug 5, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 7,400 |
| Aug 4, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 400 |
| Aug 3, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 29,101 |
| Jul 31, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 7,000 |
| Jul 30, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | - | 13,200 |
| Jul 27, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 11,500 |
| Jul 24, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 1,071 |
| Jul 23, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 22,200 |
| Jul 22, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 26,900 |
| Jul 21, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 12,810 |
| Jul 20, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 62,700 |
| Jul 17, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | - | 51,708 |
| Jul 16, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 185,801 |
| Jul 15, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 1.50% | 135,048 |
| Jul 14, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 84,550 |
| Jul 13, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 27,218 |
| Jul 10, 2026 | 1.28 | 1.35 | 1.28 | 1.31 | 1.31 | 2.34% | 404,250 |
| Jul 9, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -2.29% | 235,051 |
| Jul 8, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 136,780 |
| Jul 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 3,506 |
| Jul 6, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 22,610 |
| Jul 3, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 17,032 |
| Jul 2, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 26,900 |
| Jul 1, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 27,359 |
| Jun 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 10,310 |
| Jun 29, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 32,503 |
| Jun 26, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 10,400 |
| Jun 25, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 2,303 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 2,000 |
| Jun 23, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 20,300 |
| Jun 22, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | - | 90,720 |
| Jun 19, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -1.55% | 7,900 |
| Jun 18, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 221,200 |
| Jun 17, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 10,800 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 156,600 |
| Jun 15, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 79,402 |
| Jun 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 400 |
| Jun 11, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 138,500 |
| Jun 10, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 178,500 |
| Jun 9, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 200 |
| Jun 8, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 23,100 |
| Jun 5, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 57,300 |
| Jun 4, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 347,300 |
| Jun 2, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 2.40% | 35,300 |
| May 29, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | - | 601,279 |
| May 28, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 22,500 |
| May 27, 2026 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | 0.81% | 137,800 |