Pylon PCL (BKK:PYLON)
Thailand · Delayed Price · Currency is THB 2.860
-0.020 (-0.69%)
Apr 10, 2026, 4:38 PM ICT
Pylon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | -0.69% | 284,400 |
| Apr 9, 2026 | 3.00 | 3.00 | 2.84 | 2.88 | 2.88 | -4.00% | 1,363,100 |
| Apr 8, 2026 | 2.96 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 1,098,010 |
| Apr 7, 2026 | 3.04 | 3.04 | 2.88 | 2.90 | 2.90 | -5.84% | 1,927,111 |
| Apr 3, 2026 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | 0.65% | 733,460 |
| Apr 2, 2026 | 2.96 | 3.12 | 2.96 | 3.06 | 3.06 | 1.32% | 1,053,200 |
| Apr 1, 2026 | 3.06 | 3.08 | 2.98 | 3.02 | 3.02 | 0.67% | 1,042,733 |
| Mar 31, 2026 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 399,935 |
| Mar 30, 2026 | 2.92 | 3.00 | 2.90 | 2.98 | 2.98 | 2.05% | 463,801 |
| Mar 27, 2026 | 2.98 | 3.00 | 2.92 | 2.92 | 2.92 | -1.35% | 361,780 |
| Mar 26, 2026 | 3.02 | 3.02 | 2.92 | 2.96 | 2.96 | -3.27% | 762,219 |
| Mar 25, 2026 | 3.00 | 3.06 | 2.96 | 3.06 | 3.06 | 4.08% | 964,210 |
| Mar 24, 2026 | 2.96 | 3.00 | 2.94 | 2.94 | 2.94 | -0.68% | 518,022 |
| Mar 23, 2026 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | -1.99% | 539,092 |
| Mar 20, 2026 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 468,454 |
| Mar 19, 2026 | 3.04 | 3.04 | 2.96 | 3.00 | 3.00 | -1.96% | 1,523,200 |
| Mar 18, 2026 | 3.04 | 3.12 | 3.04 | 3.06 | 3.06 | -1.29% | 1,740,564 |
| Mar 17, 2026 | 3.14 | 3.18 | 3.08 | 3.10 | 3.10 | -8.28% | 2,539,658 |
| Mar 16, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.14 | 1.20% | 1,842,514 |
| Mar 13, 2026 | 3.26 | 3.38 | 3.26 | 3.34 | 3.10 | 1.83% | 2,542,579 |
| Mar 12, 2026 | 3.28 | 3.28 | 3.20 | 3.28 | 3.05 | 0.61% | 768,800 |
| Mar 11, 2026 | 3.28 | 3.30 | 3.24 | 3.26 | 3.03 | 0.62% | 815,360 |
| Mar 10, 2026 | 3.20 | 3.30 | 3.16 | 3.24 | 3.01 | 2.53% | 1,554,334 |
| Mar 9, 2026 | 3.10 | 3.18 | 3.02 | 3.16 | 2.94 | - | 1,308,154 |
| Mar 6, 2026 | 3.16 | 3.16 | 3.10 | 3.16 | 2.94 | 0.64% | 684,100 |
| Mar 5, 2026 | 3.08 | 3.14 | 3.06 | 3.14 | 2.92 | 5.37% | 1,795,422 |
| Mar 4, 2026 | 3.00 | 3.00 | 2.84 | 2.98 | 2.77 | -2.61% | 3,701,245 |
| Mar 2, 2026 | 3.12 | 3.16 | 3.06 | 3.06 | 2.84 | -3.77% | 2,311,758 |
| Feb 27, 2026 | 3.14 | 3.20 | 3.10 | 3.18 | 2.95 | 1.92% | 1,518,649 |
| Feb 26, 2026 | 3.16 | 3.20 | 3.10 | 3.12 | 2.90 | 0.65% | 4,476,002 |
| Feb 25, 2026 | 3.06 | 3.12 | 3.04 | 3.10 | 2.88 | 3.33% | 2,963,215 |
| Feb 24, 2026 | 2.98 | 3.00 | 2.86 | 3.00 | 2.79 | 0.67% | 2,587,840 |
| Feb 23, 2026 | 3.00 | 3.02 | 2.90 | 2.98 | 2.77 | -0.67% | 996,157 |
| Feb 20, 2026 | 3.06 | 3.06 | 2.92 | 3.00 | 2.79 | -0.66% | 1,404,600 |
| Feb 19, 2026 | 2.96 | 3.02 | 2.94 | 3.02 | 2.81 | 2.03% | 2,013,009 |
| Feb 18, 2026 | 2.94 | 2.96 | 2.90 | 2.96 | 2.75 | 0.68% | 797,812 |
| Feb 17, 2026 | 2.88 | 2.94 | 2.82 | 2.94 | 2.73 | 2.80% | 705,922 |
| Feb 16, 2026 | 2.84 | 2.90 | 2.82 | 2.86 | 2.66 | 2.14% | 1,115,306 |
| Feb 13, 2026 | 2.82 | 2.82 | 2.78 | 2.80 | 2.60 | -0.71% | 744,701 |
| Feb 12, 2026 | 2.78 | 2.82 | 2.76 | 2.82 | 2.62 | 2.17% | 767,275 |
| Feb 11, 2026 | 2.78 | 2.80 | 2.76 | 2.76 | 2.56 | -0.72% | 303,830 |
| Feb 10, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.58 | 2.21% | 710,100 |
| Feb 9, 2026 | 2.72 | 2.78 | 2.70 | 2.72 | 2.53 | 1.49% | 1,853,122 |
| Feb 6, 2026 | 2.68 | 2.70 | 2.66 | 2.68 | 2.49 | 0.75% | 371,917 |
| Feb 5, 2026 | 2.66 | 2.68 | 2.64 | 2.66 | 2.47 | -0.75% | 556,943 |
| Feb 4, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.49 | 0.75% | 792,415 |
| Feb 3, 2026 | 2.64 | 2.66 | 2.64 | 2.66 | 2.47 | 0.76% | 104,700 |
| Feb 2, 2026 | 2.64 | 2.66 | 2.62 | 2.64 | 2.45 | -0.75% | 142,512 |
| Jan 30, 2026 | 2.64 | 2.68 | 2.64 | 2.66 | 2.47 | 0.76% | 644,600 |
| Jan 29, 2026 | 2.64 | 2.66 | 2.62 | 2.64 | 2.45 | - | 333,032 |