The Procter & Gamble Company (BKK:PNG80)
Thailand · Delayed Price · Currency is THB 5.65
0.00 (0.00%)
At close: Nov 11, 2026
BKK:PNG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - | 972 |
| Nov 10, 2026 | 5.60 | 5.70 | 5.50 | 5.65 | 5.65 | 1.80% | 37,661 |
| Nov 9, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 3,109 |
| Nov 6, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 15,050 |
| Nov 5, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 128,077 |
| Nov 4, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -1.79% | 125,971 |
| Nov 3, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 13,418 |
| Nov 2, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | - | 6,566 |
| Oct 30, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 12,584 |
| Oct 29, 2026 | 5.40 | 5.50 | 5.35 | 5.40 | 5.40 | - | 8,912 |
| Oct 28, 2026 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | -0.92% | 4,361 |
| Oct 27, 2026 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | -0.91% | 12,458 |
| Oct 26, 2026 | 5.40 | 5.70 | 5.40 | 5.50 | 5.50 | 3.51% | 36,816 |
| Oct 22, 2026 | 5.40 | 5.45 | 5.30 | 5.35 | 5.31 | -0.93% | 17,451 |
| Oct 21, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.36 | - | 1,295 |
| Oct 20, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.36 | 0.93% | 3,805 |
| Oct 19, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.31 | - | 8,733 |
| Oct 15, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.31 | 2.88% | 29,122 |
| Oct 14, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.16 | 2.97% | 2,394 |
| Oct 12, 2026 | 5.00 | 5.15 | 4.00 | 5.05 | 5.02 | -0.98% | 1,684 |
| Oct 9, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.07 | 0.99% | 18,190 |
| Oct 8, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 5.02 | - | 562 |
| Oct 7, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.02 | 1.41% | 3,141 |
| Oct 6, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.95 | 1.63% | 1,844 |
| Oct 5, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.87 | 1.24% | 10,400 |
| Oct 2, 2026 | 4.90 | 4.90 | 4.82 | 4.84 | 4.81 | -0.41% | 50,255 |
| Oct 1, 2026 | 5.00 | 5.05 | 4.86 | 4.86 | 4.83 | -2.80% | 6,667 |
| Sep 30, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.97 | - | 898 |
| Sep 29, 2026 | 4.92 | 5.05 | 4.92 | 5.00 | 4.97 | -0.99% | 5,144 |
| Sep 28, 2026 | 4.92 | 5.05 | 4.88 | 5.05 | 5.02 | 1.81% | 1,307 |
| Sep 25, 2026 | 4.98 | 5.00 | 4.96 | 4.96 | 4.93 | 0.40% | 7,524 |
| Sep 24, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.91 | 0.41% | 21,413 |
| Sep 23, 2026 | 4.86 | 4.94 | 4.84 | 4.92 | 4.89 | 1.23% | 71,255 |
| Sep 22, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.83 | - | 11,096 |
| Sep 21, 2026 | 4.94 | 4.94 | 4.84 | 4.86 | 4.83 | -1.62% | 11,511 |
| Sep 18, 2026 | 4.94 | 4.94 | 4.92 | 4.94 | 4.91 | 0.82% | 498 |
| Sep 17, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.87 | -0.81% | 31,714 |
| Sep 16, 2026 | 4.90 | 4.94 | 4.86 | 4.94 | 4.91 | 0.82% | 36,914 |
| Sep 15, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.87 | - | 5,352 |
| Sep 14, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.87 | 2.08% | 17,031 |
| Sep 11, 2026 | 4.78 | 4.80 | 4.72 | 4.80 | 4.77 | 0.84% | 9,214 |
| Sep 10, 2026 | 4.84 | 4.84 | 4.70 | 4.76 | 4.73 | -1.65% | 61,604 |
| Sep 9, 2026 | 4.86 | 4.86 | 4.78 | 4.84 | 4.81 | -0.41% | 11,382 |
| Sep 8, 2026 | 4.88 | 4.88 | 4.84 | 4.86 | 4.83 | 1.25% | 3,471 |
| Sep 7, 2026 | 4.86 | 4.88 | 4.80 | 4.80 | 4.77 | -1.23% | 1,947 |
| Sep 4, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.83 | -0.82% | 16,201 |
| Sep 3, 2026 | 4.90 | 4.96 | 4.86 | 4.90 | 4.87 | - | 6,468 |
| Sep 2, 2026 | 4.86 | 4.92 | 4.86 | 4.90 | 4.87 | 1.66% | 48,605 |
| Sep 1, 2026 | 4.80 | 4.86 | 4.78 | 4.82 | 4.79 | 0.84% | 4,638 |
| Aug 31, 2026 | 4.78 | 4.82 | 4.76 | 4.78 | 4.75 | - | 9,137 |