Pylon PCL (BKK:PYLON)
Thailand · Delayed Price · Currency is THB 3.780
+0.160 (4.42%)
Aug 14, 2026, 11:05 AM ICT
Pylon PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.72 | 3.76 | 3.70 | 3.76 | - | 3.87% | 242,500 |
| Aug 13, 2026 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | 2.84% | 860,500 |
| Aug 11, 2026 | 3.62 | 3.64 | 3.50 | 3.52 | 3.52 | -3.30% | 949,600 |
| Aug 10, 2026 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | - | 332,031 |
| Aug 7, 2026 | 3.60 | 3.68 | 3.60 | 3.64 | 3.64 | 0.55% | 271,600 |
| Aug 6, 2026 | 3.62 | 3.66 | 3.62 | 3.62 | 3.62 | - | 285,012 |
| Aug 5, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | - | 441,601 |
| Aug 4, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 235,500 |
| Aug 3, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | - | 229,600 |
| Jul 31, 2026 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | 0.56% | 413,299 |
| Jul 30, 2026 | 3.64 | 3.64 | 3.52 | 3.58 | 3.58 | -1.65% | 923,400 |
| Jul 27, 2026 | 3.64 | 3.66 | 3.58 | 3.64 | 3.64 | - | 392,702 |
| Jul 24, 2026 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | -0.55% | 170,500 |
| Jul 23, 2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | - | 387,604 |
| Jul 22, 2026 | 3.76 | 3.78 | 3.64 | 3.66 | 3.66 | -1.61% | 469,202 |
| Jul 21, 2026 | 3.66 | 3.74 | 3.64 | 3.72 | 3.72 | 2.20% | 700,100 |
| Jul 20, 2026 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -1.09% | 436,500 |
| Jul 17, 2026 | 3.64 | 3.68 | 3.62 | 3.68 | 3.68 | 1.10% | 459,600 |
| Jul 16, 2026 | 3.70 | 3.74 | 3.62 | 3.64 | 3.64 | -1.62% | 1,231,620 |
| Jul 15, 2026 | 3.72 | 3.80 | 3.70 | 3.70 | 3.70 | -0.54% | 1,524,102 |
| Jul 14, 2026 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | - | 667,201 |
| Jul 13, 2026 | 3.60 | 3.74 | 3.60 | 3.72 | 3.72 | 3.91% | 2,349,996 |
| Jul 10, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 564,414 |
| Jul 9, 2026 | 3.50 | 3.56 | 3.48 | 3.56 | 3.56 | 3.49% | 448,355 |
| Jul 8, 2026 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -2.82% | 1,211,705 |
| Jul 7, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.12% | 364,330 |
| Jul 6, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | - | 379,901 |
| Jul 3, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 447,401 |
| Jul 2, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -0.56% | 389,100 |
| Jul 1, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | -0.56% | 717,800 |
| Jun 30, 2026 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | 1.12% | 486,904 |
| Jun 29, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | -1.11% | 888,722 |
| Jun 26, 2026 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | - | 590,602 |
| Jun 25, 2026 | 3.48 | 3.62 | 3.48 | 3.60 | 3.60 | 4.05% | 3,223,007 |
| Jun 24, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | - | 151,300 |
| Jun 23, 2026 | 3.46 | 3.50 | 3.42 | 3.46 | 3.46 | -0.57% | 2,360,230 |
| Jun 22, 2026 | 3.34 | 3.50 | 3.32 | 3.48 | 3.48 | 4.19% | 3,299,107 |
| Jun 19, 2026 | 3.46 | 3.48 | 3.26 | 3.34 | 3.34 | -2.91% | 6,802,528 |
| Jun 18, 2026 | 3.36 | 3.48 | 3.34 | 3.44 | 3.44 | 2.38% | 1,390,909 |
| Jun 17, 2026 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | 548,104 |
| Jun 16, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.19% | 908,331 |
| Jun 15, 2026 | 3.36 | 3.38 | 3.30 | 3.36 | 3.36 | 0.60% | 1,155,203 |
| Jun 12, 2026 | 3.34 | 3.36 | 3.26 | 3.34 | 3.34 | 1.21% | 1,058,600 |
| Jun 11, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | - | 399,529 |
| Jun 10, 2026 | 3.34 | 3.34 | 3.26 | 3.30 | 3.30 | 1.23% | 1,279,740 |
| Jun 9, 2026 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | 1.24% | 422,501 |
| Jun 8, 2026 | 3.32 | 3.36 | 3.20 | 3.22 | 3.22 | -4.17% | 1,984,517 |
| Jun 5, 2026 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | - | 362,022 |
| Jun 4, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | -1.75% | 917,403 |
| Jun 2, 2026 | 3.36 | 3.48 | 3.32 | 3.42 | 3.42 | 2.40% | 1,907,001 |