Phatra Leasing PCL (BKK:PL)
Thailand · Delayed Price · Currency is THB 1.300
0.00 (0.00%)
Apr 24, 2026, 4:28 PM ICT
Phatra Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 8,524 |
| Apr 23, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 35,701 |
| Apr 22, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 5,601 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 10,101 |
| Apr 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 201 |
| Apr 17, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 4,903 |
| Apr 16, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 685,200 |
| Apr 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 10,100 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 11,000 |
| Apr 8, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 2,750 |
| Apr 7, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | - | 26,400 |
| Apr 2, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 6,360 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 15,001 |
| Mar 31, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 41,100 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 7,002 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 30,201 |
| Mar 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 73,300 |
| Mar 24, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 12,100 |
| Mar 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 60,010 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 79,310 |
| Mar 18, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 19,701 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 4,200 |
| Mar 16, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 6,238 |
| Mar 13, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 5,200 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 90,800 |
| Mar 11, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 45,400 |
| Mar 10, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | - | 40,100 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -2.29% | 52,500 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,510 |
| Mar 5, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 12,100 |
| Mar 4, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 56,500 |
| Mar 2, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 74,900 |
| Feb 27, 2026 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -4.29% | 313,939 |
| Feb 26, 2026 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 60,500 |
| Feb 25, 2026 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 25,900 |
| Feb 24, 2026 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 39,600 |
| Feb 23, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -4.14% | 89,871 |
| Feb 20, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 20,320 |
| Feb 19, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | - | 21,700 |
| Feb 18, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 61,502 |
| Feb 17, 2026 | 1.36 | 1.42 | 1.34 | 1.42 | 1.42 | 4.41% | 124,918 |
| Feb 16, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 2,600 |
| Feb 13, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | - | 11,600 |
| Feb 12, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 203,701 |
| Feb 11, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 2,400 |
| Feb 10, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | - | 195,300 |
| Feb 6, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | 16,600 |
| Feb 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 100 |
| Feb 3, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 15,830 |
| Feb 2, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 49,189 |