Phatra Leasing PCL (BKK:PL)
Thailand · Delayed Price · Currency is THB 1.340
+0.010 (0.75%)
Sep 25, 2026, 2:34 PM ICT
Phatra Leasing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1.50% | 1,400 |
| 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 |
| Aug 25, 2026 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | - | 82,200 |
| Aug 24, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 39,200 |
| Aug 21, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 10,400 |
| Aug 20, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 24,200 |
| Aug 19, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 30,200 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 17,300 |
| Aug 17, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 1,110 |
| Aug 14, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -2.19% | 24,601 |
| Aug 13, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 22,100 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1,601 |
| 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 |