The Procter & Gamble Company (BKK:PNG80)
Thailand · Delayed Price · Currency is THB 5.35
-0.05 (-0.93%)
At close: Oct 22, 2026
BKK:PNG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | -0.93% | 17,451 |
| Oct 21, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | - | 1,295 |
| Oct 20, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 3,805 |
| Oct 19, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 8,733 |
| Oct 15, 2026 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | 29,122 |
| Oct 14, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.97% | 2,394 |
| Oct 12, 2026 | 5.00 | 5.15 | 4.00 | 5.05 | 5.05 | -0.98% | 1,684 |
| Oct 9, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 18,190 |
| Oct 8, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | - | 562 |
| Oct 7, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | 3,141 |
| Oct 6, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 1.63% | 1,844 |
| Oct 5, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | 1.24% | 10,400 |
| Oct 2, 2026 | 4.90 | 4.90 | 4.82 | 4.84 | 4.84 | -0.41% | 50,255 |
| Oct 1, 2026 | 4.96 | 5.05 | 4.86 | 4.86 | 4.86 | -2.80% | 6,667 |
| Sep 30, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 898 |
| Sep 29, 2026 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | -0.99% | 5,144 |
| Sep 28, 2026 | 4.96 | 5.05 | 4.88 | 5.05 | 5.05 | 1.81% | 1,307 |
| Sep 25, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | 0.40% | 7,524 |
| Sep 24, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | 0.41% | 21,413 |
| Sep 23, 2026 | 4.94 | 4.94 | 4.84 | 4.92 | 4.92 | 1.23% | 71,255 |
| Sep 22, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | - | 11,096 |
| Sep 21, 2026 | 4.92 | 4.94 | 4.84 | 4.86 | 4.86 | -1.62% | 11,511 |
| Sep 18, 2026 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 0.82% | 498 |
| Sep 17, 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 31,714 |
| Sep 16, 2026 | 4.90 | 4.94 | 4.86 | 4.94 | 4.94 | 0.82% | 36,914 |
| Sep 15, 2026 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | - | 5,352 |
| Sep 14, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 17,031 |
| Sep 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | 1,039 |
| Sep 10, 2026 | 4.78 | 4.84 | 4.70 | 4.76 | 4.76 | -1.65% | 61,604 |
| Sep 9, 2026 | 4.84 | 4.86 | 4.78 | 4.84 | 4.84 | -0.41% | 11,382 |
| Sep 8, 2026 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | 1.25% | 3,471 |
| Sep 7, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -1.23% | 1,947 |
| Sep 4, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 16,201 |
| Sep 3, 2026 | 4.86 | 4.96 | 4.86 | 4.90 | 4.90 | - | 6,468 |
| Sep 2, 2026 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 1.66% | 48,605 |
| Sep 1, 2026 | 4.80 | 4.86 | 4.78 | 4.82 | 4.82 | 0.84% | 4,638 |
| Aug 31, 2026 | 4.78 | 4.82 | 4.76 | 4.78 | 4.78 | - | 9,137 |
| Aug 28, 2026 | 4.78 | 4.80 | 4.74 | 4.78 | 4.78 | -0.42% | 21,145 |
| Aug 27, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 597 |
| Aug 26, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 1,659 |
| Aug 25, 2026 | 4.78 | 4.84 | 4.78 | 4.82 | 4.82 | 0.84% | 5,106 |
| Aug 24, 2026 | 4.74 | 4.78 | 4.70 | 4.78 | 4.78 | 0.84% | 25,407 |
| Aug 21, 2026 | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | -1.25% | 31,272 |
| Aug 20, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | - | 36,230 |
| Aug 19, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | 0.84% | 1,330 |
| Aug 18, 2026 | 4.78 | 4.80 | 4.76 | 4.76 | 4.76 | -1.24% | 42,334 |
| Aug 17, 2026 | 4.82 | 4.84 | 4.76 | 4.82 | 4.82 | -0.41% | 81,449 |
| Aug 14, 2026 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 9,774 |
| Aug 13, 2026 | 4.88 | 4.88 | 4.82 | 4.86 | 4.86 | -0.82% | 28,897 |
| Aug 11, 2026 | 4.84 | 4.90 | 4.82 | 4.90 | 4.90 | 1.24% | 11,621 |