Pylon PCL (BKK:PYLON)
Thailand · Delayed Price · Currency is THB 3.380
+0.040 (1.20%)
May 25, 2026, 12:24 PM ICT
Pylon PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.40 | 3.42 | 3.34 | 3.38 | - | 1.20% | 170,900 |
| May 22, 2026 | 3.24 | 3.38 | 3.24 | 3.34 | 3.34 | 3.73% | 2,785,017 |
| May 21, 2026 | 3.14 | 3.26 | 3.14 | 3.22 | 3.22 | 2.55% | 1,137,283 |
| May 20, 2026 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -3.09% | 1,756,233 |
| May 19, 2026 | 3.14 | 3.26 | 3.14 | 3.24 | 3.24 | 3.85% | 1,567,502 |
| May 18, 2026 | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | -0.64% | 638,975 |
| May 15, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | -0.63% | 898,504 |
| May 14, 2026 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 0.64% | 704,101 |
| May 13, 2026 | 3.18 | 3.22 | 3.12 | 3.14 | 3.14 | -0.63% | 1,317,902 |
| May 12, 2026 | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | -1.86% | 2,575,992 |
| May 11, 2026 | 3.26 | 3.26 | 3.16 | 3.22 | 3.22 | - | 1,184,001 |
| May 8, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | 1,511,752 |
| May 7, 2026 | 3.14 | 3.24 | 3.14 | 3.16 | 3.16 | 3.27% | 3,894,908 |
| May 6, 2026 | 2.92 | 3.10 | 2.92 | 3.06 | 3.06 | 4.79% | 1,996,039 |
| May 5, 2026 | 2.92 | 2.96 | 2.88 | 2.92 | 2.92 | - | 607,800 |
| Apr 30, 2026 | 2.88 | 2.92 | 2.86 | 2.92 | 2.92 | 1.39% | 391,463 |
| Apr 29, 2026 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | - | 101,300 |
| Apr 28, 2026 | 2.92 | 2.92 | 2.86 | 2.88 | 2.88 | -0.69% | 161,400 |
| Apr 27, 2026 | 2.86 | 2.92 | 2.86 | 2.90 | 2.90 | 1.40% | 120,501 |
| Apr 24, 2026 | 2.86 | 2.90 | 2.84 | 2.86 | 2.86 | -1.38% | 156,802 |
| Apr 23, 2026 | 2.96 | 2.96 | 2.86 | 2.90 | 2.90 | -2.03% | 319,100 |
| Apr 22, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.37% | 467,301 |
| Apr 21, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 2.10% | 381,008 |
| Apr 20, 2026 | 2.82 | 2.88 | 2.82 | 2.86 | 2.86 | - | 176,301 |
| Apr 17, 2026 | 2.90 | 2.92 | 2.82 | 2.86 | 2.86 | - | 509,640 |
| Apr 16, 2026 | 2.88 | 2.92 | 2.84 | 2.86 | 2.86 | - | 539,622 |
| 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 | -1.27% | 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 |