Phatra Leasing PCL (BKK:PL)
Thailand · Delayed Price · Currency is THB 1.350
+0.020 (1.50%)
Jul 15, 2026, 4:00 PM ICT
Phatra Leasing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1.25 | 1.30 | 1.24 | 1.24 | 1.24 | -0.80% | 581,500 |
| May 25, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 47,100 |
| May 22, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 117,800 |
| May 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 60,184 |
| May 20, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 57,600 |
| May 19, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 4,800 |
| May 18, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 101,900 |
| May 15, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 1,802 |
| May 14, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 2.46% | 2,700 |
| May 13, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 18,033 |
| May 12, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 3,500 |
| May 11, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | - | 18,500 |
| May 8, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 34,600 |
| May 7, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 18,920 |
| May 6, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 0.96% | 59,000 |
| May 5, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.25 | -0.76% | 57,400 |
| Apr 30, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.26 | 0.76% | 4,501 |