The Procter & Gamble Company (BKK:PNG80)
Thailand · Delayed Price · Currency is THB 4.800
+0.040 (0.84%)
At close: Sep 11, 2026
BKK:PNG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 4.88 | 4.88 | 4.82 | 4.84 | 4.84 | -1.22% | 28,948 |
| Aug 7, 2026 | 4.90 | 4.90 | 4.84 | 4.90 | 4.90 | - | 1,046 |
| Aug 6, 2026 | 4.94 | 4.94 | 4.84 | 4.90 | 4.90 | -1.61% | 23,147 |
| Aug 5, 2026 | 4.88 | 5.00 | 4.84 | 4.98 | 4.98 | 2.05% | 4,906 |
| Aug 4, 2026 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | -0.41% | 65,470 |
| Aug 3, 2026 | 4.88 | 4.90 | 4.80 | 4.90 | 4.90 | 0.41% | 58,400 |
| Jul 31, 2026 | 4.94 | 4.94 | 4.80 | 4.88 | 4.88 | -1.61% | 61,958 |
| Jul 30, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | -0.80% | 64,543 |
| Jul 27, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | - | 63,009 |
| Jul 24, 2026 | 5.05 | 5.05 | 4.94 | 5.00 | 5.00 | -0.27% | 31,855 |
| Jul 23, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.01 | -0.98% | 34,005 |
| Jul 22, 2026 | 5.05 | 5.10 | 4.98 | 5.10 | 5.06 | 2.00% | 40,625 |
| Jul 21, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.96 | -1.96% | 23,709 |
| Jul 20, 2026 | 5.15 | 5.20 | 5.05 | 5.10 | 5.06 | -0.97% | 37,686 |
| Jul 17, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.11 | 3.00% | 50,530 |
| Jul 16, 2026 | 4.92 | 5.00 | 4.88 | 5.00 | 4.96 | 1.63% | 26,943 |
| Jul 15, 2026 | 4.96 | 4.96 | 4.88 | 4.92 | 4.88 | -0.81% | 37,495 |
| Jul 14, 2026 | 4.94 | 4.98 | 4.94 | 4.96 | 4.92 | 0.40% | 12,831 |