Pylon PCL (BKK:PYLON)
Thailand · Delayed Price · Currency is THB 2.080
0.00 (0.00%)
Aug 29, 2025, 4:37 PM ICT
Pylon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | - | 127,505 |
| Aug 28, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 210,500 |
| Aug 27, 2025 | 2.06 | 2.08 | 2.02 | 2.06 | 2.06 | - | 462,600 |
| Aug 26, 2025 | 2.06 | 2.08 | 2.02 | 2.06 | 2.06 | -0.96% | 126,000 |
| Aug 25, 2025 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | 0.97% | 188,200 |
| Aug 22, 2025 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | 0.98% | 156,201 |
| Aug 21, 2025 | 2.12 | 2.12 | 2.02 | 2.04 | 2.04 | -2.86% | 909,129 |
| Aug 20, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 232,000 |
| Aug 19, 2025 | 2.12 | 2.14 | 2.08 | 2.08 | 2.08 | - | 48,300 |
| Aug 18, 2025 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | - | 623,657 |
| Aug 15, 2025 | 2.12 | 2.12 | 2.04 | 2.08 | 2.08 | -0.95% | 223,120 |
| Aug 14, 2025 | 2.12 | 2.14 | 2.06 | 2.10 | 2.10 | 0.96% | 447,700 |
| Aug 13, 2025 | 2.08 | 2.12 | 2.06 | 2.08 | 2.08 | 0.97% | 367,218 |
| Aug 8, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 141,000 |
| Aug 7, 2025 | 2.12 | 2.12 | 2.04 | 2.08 | 2.08 | -0.95% | 407,213 |
| Aug 6, 2025 | 2.12 | 2.12 | 2.04 | 2.10 | 2.10 | -0.94% | 364,301 |
| Aug 5, 2025 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 2.91% | 1,014,417 |
| Aug 4, 2025 | 2.06 | 2.06 | 2.00 | 2.06 | 2.06 | - | 406,800 |
| Aug 1, 2025 | 2.10 | 2.10 | 2.02 | 2.06 | 2.06 | - | 277,301 |
| Jul 31, 2025 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 97,312 |
| Jul 30, 2025 | 2.10 | 2.12 | 2.04 | 2.08 | 2.08 | -1.89% | 122,201 |
| Jul 29, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 0.95% | 124,800 |
| Jul 25, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.94% | 48,400 |
| Jul 24, 2025 | 2.10 | 2.12 | 2.06 | 2.12 | 2.12 | 0.95% | 219,210 |
| Jul 23, 2025 | 2.06 | 2.12 | 2.04 | 2.10 | 2.10 | 1.94% | 135,100 |
| Jul 22, 2025 | 2.08 | 2.10 | 2.04 | 2.06 | 2.06 | -0.96% | 134,701 |
| Jul 21, 2025 | 2.16 | 2.16 | 2.04 | 2.08 | 2.08 | -2.80% | 410,600 |
| Jul 18, 2025 | 2.08 | 2.18 | 2.08 | 2.14 | 2.14 | 1.90% | 599,227 |
| Jul 17, 2025 | 2.08 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 217,500 |
| Jul 16, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 93,400 |
| Jul 15, 2025 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 101,709 |
| Jul 14, 2025 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | - | 72,100 |
| Jul 11, 2025 | 2.04 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 251,600 |
| Jul 9, 2025 | 2.06 | 2.14 | 2.04 | 2.06 | 2.06 | 0.98% | 818,702 |
| Jul 8, 2025 | 2.04 | 2.06 | 2.00 | 2.04 | 2.04 | - | 333,002 |
| Jul 7, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 2.00% | 418,115 |
| Jul 4, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 710,310 |
| Jul 3, 2025 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 255,900 |
| Jul 2, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 499,805 |
| Jul 1, 2025 | 2.02 | 2.06 | 2.00 | 2.02 | 2.02 | 2.02% | 726,866 |
| Jun 30, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -0.50% | 155,500 |
| Jun 27, 2025 | 2.02 | 2.04 | 1.99 | 1.99 | 1.99 | -0.50% | 547,700 |
| Jun 26, 2025 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -1.96% | 121,700 |
| Jun 25, 2025 | 2.02 | 2.08 | 1.99 | 2.04 | 2.04 | 2.00% | 822,602 |
| Jun 24, 2025 | 1.96 | 2.04 | 1.96 | 2.00 | 2.00 | 2.56% | 281,603 |
| Jun 23, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -1.02% | 194,000 |
| Jun 20, 2025 | 1.94 | 1.97 | 1.90 | 1.97 | 1.97 | - | 62,400 |
| Jun 19, 2025 | 2.02 | 2.02 | 1.84 | 1.97 | 1.97 | -1.50% | 872,750 |
| Jun 18, 2025 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 279,900 |
| Jun 17, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 75,400 |