Phatra Leasing PCL (BKK:PL)
Thailand · Delayed Price · Currency is THB 1.240
-0.010 (-0.80%)
May 25, 2026, 11:49 AM ICT
Phatra Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.25 | 0.77% | 73,000 |
| Apr 28, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.24 | - | 70,340 |
| Apr 27, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.24 | - | 120,900 |
| Apr 24, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.24 | - | 8,524 |
| Apr 23, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.24 | -1.52% | 35,701 |
| Apr 22, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.26 | 1.54% | 5,601 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | 0.78% | 10,101 |
| Apr 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | 201 |
| Apr 17, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.23 | -0.77% | 4,903 |
| Apr 16, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.24 | -0.76% | 685,200 |
| Apr 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.25 | 0.77% | 10,100 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | 11,000 |
| Apr 8, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.24 | - | 2,750 |
| Apr 7, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.24 | - | 26,400 |
| Apr 2, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.24 | - | 6,360 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | 15,001 |
| Mar 31, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.24 | 2.36% | 41,100 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.21 | -0.78% | 7,002 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.22 | - | 30,201 |
| Mar 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | -1.54% | 73,300 |
| Mar 24, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.24 | 1.56% | 12,100 |
| Mar 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | -2.29% | 60,010 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.25 | 0.77% | 79,310 |
| Mar 18, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.24 | - | 19,701 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | -0.76% | 4,200 |
| Mar 16, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.25 | - | 6,238 |
| Mar 13, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.25 | 0.77% | 5,200 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.24 | 1.56% | 90,800 |
| Mar 11, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.22 | - | 45,400 |
| Mar 10, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.22 | - | 40,100 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.22 | -2.29% | 52,500 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.25 | - | 1,510 |
| Mar 5, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.25 | -1.50% | 12,100 |
| Mar 4, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.27 | -0.75% | 56,500 |
| Mar 2, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.28 | - | 74,900 |