Phatra Leasing PCL (BKK:PL)
Thailand · Delayed Price · Currency is THB 1.270
-0.030 (-2.31%)
Nov 9, 2026, 3:46 PM ICT
Phatra Leasing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 2,500 |
| Nov 6, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 2,500 |
| Nov 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 200 |
| Nov 4, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 2,432 |
| Nov 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,900 |
| Nov 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | 100 |
| Oct 30, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 10,500 |
| Oct 29, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 94,900 |
| Oct 28, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 3,700 |
| Oct 26, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | 2,000 |
| Oct 22, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 10,500 |
| Oct 21, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 57,800 |
| Oct 20, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 10,100 |
| Oct 19, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 223 |
| Oct 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 300 |
| Oct 14, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 17,200 |
| Oct 12, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | - | 411 |
| Oct 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 100 |
| Oct 8, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | 0.78% | 70,600 |
| Oct 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 100 |
| Oct 6, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 5,300 |
| Oct 5, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 40,708 |
| Oct 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 9,509 |
| Oct 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 100 |
| Sep 30, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -1.48% | 36,600 |
| Sep 29, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 1,600 |
| Sep 28, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 5,200 |
| Sep 25, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | 1,800 |
| Sep 24, 2026 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 2,101 |
| Sep 23, 2026 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | 1,400 |
| Sep 22, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 200 |
| Sep 21, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 2,429 |
| Sep 18, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 6,300 |
| Sep 17, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 18,601 |
| Sep 16, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 12,000 |
| Sep 15, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 4,100 |
| Sep 14, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 1,007 |
| Sep 11, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 16,120 |
| Sep 10, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -2.17% | 62,302 |
| Sep 9, 2026 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 18,500 |
| Sep 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 155 |
| Sep 7, 2026 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 31,133 |
| Sep 4, 2026 | 1.32 | 1.55 | 1.30 | 1.41 | 1.41 | 6.82% | 351,410 |
| Sep 3, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 15,700 |
| Sep 2, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 40,100 |
| Sep 1, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 900 |
| Aug 31, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 29,600 |
| Aug 28, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 510 |
| Aug 27, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -1.48% | 500 |
| Aug 26, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 15,700 |