Pylon PCL (BKK:PYLON)
Thailand · Delayed Price · Currency is THB 3.880
0.00 (0.00%)
Sep 3, 2026, 12:29 PM ICT
Pylon PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | - | 551,800 |
| Sep 1, 2026 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | - | 776,111 |
| Aug 31, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | - | 273,422 |
| Aug 28, 2026 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | 0.52% | 375,338 |
| Aug 27, 2026 | 3.84 | 3.92 | 3.82 | 3.86 | 3.86 | 0.78% | 1,563,350 |
| Aug 26, 2026 | 3.98 | 4.02 | 3.96 | 3.98 | 3.83 | - | 918,256 |
| Aug 25, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.83 | 2.58% | 1,179,362 |
| Aug 24, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.73 | -1.52% | 736,204 |
| Aug 21, 2026 | 3.90 | 3.96 | 3.88 | 3.94 | 3.79 | 1.03% | 609,701 |
| Aug 20, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.75 | - | 498,400 |
| Aug 19, 2026 | 3.84 | 3.92 | 3.82 | 3.90 | 3.75 | 0.52% | 818,167 |
| Aug 18, 2026 | 3.88 | 3.90 | 3.82 | 3.88 | 3.73 | 0.52% | 782,302 |
| Aug 17, 2026 | 3.78 | 3.88 | 3.78 | 3.86 | 3.71 | 3.21% | 1,512,817 |
| Aug 14, 2026 | 3.72 | 3.78 | 3.68 | 3.74 | 3.60 | 3.31% | 2,266,622 |
| Aug 13, 2026 | 3.52 | 3.62 | 3.52 | 3.62 | 3.48 | 2.84% | 860,500 |
| Aug 11, 2026 | 3.62 | 3.64 | 3.50 | 3.52 | 3.39 | -3.30% | 949,600 |
| Aug 10, 2026 | 3.64 | 3.66 | 3.60 | 3.64 | 3.50 | - | 332,031 |
| Aug 7, 2026 | 3.60 | 3.68 | 3.60 | 3.64 | 3.50 | 0.55% | 271,600 |
| Aug 6, 2026 | 3.62 | 3.66 | 3.62 | 3.62 | 3.48 | - | 285,012 |
| Aug 5, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.48 | - | 441,601 |
| Aug 4, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.48 | 0.56% | 235,500 |
| Aug 3, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.46 | - | 229,600 |
| Jul 31, 2026 | 3.56 | 3.62 | 3.56 | 3.60 | 3.46 | 0.56% | 413,299 |
| Jul 30, 2026 | 3.64 | 3.64 | 3.52 | 3.58 | 3.45 | -1.65% | 923,400 |
| Jul 27, 2026 | 3.64 | 3.66 | 3.58 | 3.64 | 3.50 | - | 392,702 |
| Jul 24, 2026 | 3.66 | 3.66 | 3.62 | 3.64 | 3.50 | -0.55% | 170,500 |
| Jul 23, 2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3.52 | - | 387,604 |
| Jul 22, 2026 | 3.76 | 3.78 | 3.64 | 3.66 | 3.52 | -1.61% | 469,202 |
| Jul 21, 2026 | 3.66 | 3.74 | 3.64 | 3.72 | 3.58 | 2.20% | 700,100 |
| Jul 20, 2026 | 3.66 | 3.68 | 3.64 | 3.64 | 3.50 | -1.09% | 436,500 |
| Jul 17, 2026 | 3.64 | 3.68 | 3.62 | 3.68 | 3.54 | 1.10% | 459,600 |
| Jul 16, 2026 | 3.70 | 3.74 | 3.62 | 3.64 | 3.50 | -1.62% | 1,231,620 |
| Jul 15, 2026 | 3.72 | 3.80 | 3.70 | 3.70 | 3.56 | -0.54% | 1,524,102 |
| Jul 14, 2026 | 3.72 | 3.72 | 3.68 | 3.72 | 3.58 | - | 667,201 |
| Jul 13, 2026 | 3.60 | 3.74 | 3.60 | 3.72 | 3.58 | 3.91% | 2,349,996 |
| Jul 10, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.45 | 0.56% | 564,414 |
| Jul 9, 2026 | 3.50 | 3.56 | 3.48 | 3.56 | 3.43 | 3.49% | 448,355 |
| Jul 8, 2026 | 3.56 | 3.56 | 3.44 | 3.44 | 3.31 | -2.82% | 1,211,705 |
| Jul 7, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.41 | -1.12% | 364,330 |
| Jul 6, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.45 | - | 379,901 |
| Jul 3, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.45 | 0.56% | 447,401 |
| Jul 2, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.43 | -0.56% | 389,100 |
| Jul 1, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.45 | -0.56% | 717,800 |
| Jun 30, 2026 | 3.56 | 3.60 | 3.54 | 3.60 | 3.46 | 1.12% | 486,904 |
| Jun 29, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.43 | -1.11% | 888,722 |
| Jun 26, 2026 | 3.58 | 3.60 | 3.54 | 3.60 | 3.46 | - | 590,602 |
| Jun 25, 2026 | 3.48 | 3.62 | 3.48 | 3.60 | 3.46 | 4.05% | 3,223,007 |
| Jun 24, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.33 | - | 151,300 |
| Jun 23, 2026 | 3.46 | 3.50 | 3.42 | 3.46 | 3.33 | -0.57% | 2,360,230 |
| Jun 22, 2026 | 3.34 | 3.50 | 3.32 | 3.48 | 3.35 | 4.19% | 3,299,107 |