Pylon PCL (BKK:PYLON)
Thailand · Delayed Price · Currency is THB 3.900
-0.020 (-0.51%)
Oct 12, 2026, 4:36 PM ICT
Pylon PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 89,100 |
| Oct 9, 2026 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | -0.51% | 160,100 |
| Oct 8, 2026 | 3.94 | 3.94 | 3.88 | 3.94 | 3.94 | - | 122,300 |
| Oct 7, 2026 | 3.90 | 3.94 | 3.86 | 3.94 | 3.94 | 1.03% | 289,401 |
| Oct 6, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | -0.51% | 309,603 |
| Oct 5, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -0.51% | 108,709 |
| Oct 2, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.50% | 568,054 |
| Oct 1, 2026 | 4.00 | 4.02 | 3.94 | 4.00 | 4.00 | -0.50% | 364,001 |
| Sep 30, 2026 | 4.04 | 4.06 | 3.96 | 4.02 | 4.02 | -0.50% | 547,230 |
| Sep 29, 2026 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | - | 340,200 |
| Sep 28, 2026 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | -0.49% | 400,114 |
| Sep 25, 2026 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 376,120 |
| Sep 24, 2026 | 4.04 | 4.08 | 4.00 | 4.04 | 4.04 | 2.02% | 2,972,617 |
| Sep 23, 2026 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | 3.13% | 1,001,612 |
| Sep 22, 2026 | 3.82 | 3.86 | 3.80 | 3.84 | 3.84 | 0.52% | 272,001 |
| Sep 21, 2026 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | 1.06% | 149,700 |
| Sep 18, 2026 | 3.78 | 3.80 | 3.78 | 3.78 | 3.78 | - | 205,963 |
| Sep 17, 2026 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | - | 100,702 |
| Sep 16, 2026 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 211,280 |
| Sep 15, 2026 | 3.74 | 3.76 | 3.68 | 3.76 | 3.76 | 0.53% | 585,726 |
| Sep 14, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -1.58% | 277,506 |
| Sep 11, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | -1.04% | 436,359 |
| Sep 10, 2026 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | - | 408,001 |
| Sep 9, 2026 | 3.84 | 3.86 | 3.84 | 3.84 | 3.84 | - | 192,208 |
| Sep 8, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | -0.52% | 267,702 |
| Sep 7, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | - | 289,301 |
| Sep 4, 2026 | 3.88 | 3.90 | 3.84 | 3.86 | 3.86 | -0.52% | 346,501 |
| Sep 3, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | - | 401,302 |
| 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 |