Phatra Group Public Company Limited(TH:PHAT)
1.29+0.01 (+0.00%)
TH:PHAT
Phatra Group Public Company Limited historical prices
1.29
At close:+0.01 (+0.00%)
Phatra Group Public Company Limited (PHAT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | +0.00% | 274,700 | ― |
| Nov 09, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 102,100 | ― |
| Nov 06, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 310,500 | ― |
| Nov 05, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | +0.76% | 365,106 | ― |
| Nov 04, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | +1.54% | 810,814 | ― |
| Nov 03, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 377,000 | ― |
| Nov 02, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -6.94% | 840,680 | ― |
| Oct 30, 2026 | 1.44 | 1.47 | 1.39 | 1.44 | 1.44 | +0.00% | 375,210 | ― |
| Oct 29, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 219,511 | ― |
| Oct 28, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | +0.69% | 162,921 | ― |
| Oct 27, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 74,101 | ― |
| Oct 26, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | +0.68% | 212,721 | ― |
| Oct 23, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | +0.00% | 0 | ― |
| Oct 22, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | +0.00% | 186,400 | ― |
| Oct 21, 2026 | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | +0.00% | 484,500 | ― |
| Oct 20, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 247,500 | ― |
| Oct 19, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | +0.68% | 96,113 | ― |
| Oct 16, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | +0.00% | 0 | ― |
| Oct 15, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 293,635 | ― |
| Oct 14, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 292,532 | ― |
| Oct 13, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | +0.00% | 0 | ― |
| Oct 12, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | +0.00% | 267,135 | ― |
| Oct 09, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | +0.67% | 270,200 | ― |
| Oct 08, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 218,460 | ― |
| Oct 07, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | +0.67% | 146,200 | ― |
| Oct 06, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 149,300 | ― |
| Oct 05, 2026 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | +0.00% | 489,400 | ― |
| Oct 02, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | +0.66% | 92,800 | ― |
| Oct 01, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 885,823 | ― |
| Sep 30, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.21% | 426,337 | ― |
| Sep 29, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | +0.00% | 729,300 | ― |
| Sep 28, 2026 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | +0.00% | 1,043,199 | ― |
| Sep 25, 2026 | 1.62 | 1.64 | 1.57 | 1.57 | 1.57 | -1.94% | 965,400 | ― |
| Sep 24, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 688,700 | ― |
| Sep 23, 2026 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | +1.95% | 949,900 | ― |
| Sep 22, 2026 | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | -0.69% | 454,900 | ― |
| Sep 21, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | +1.33% | 363,000 | ― |
| Sep 18, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | +0.00% | 444,002 | ― |
| Sep 17, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | +0.64% | 586,810 | ― |
| Sep 16, 2026 | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | -2.55% | 500,604 | ― |
| Sep 15, 2026 | 1.58 | 1.63 | 1.57 | 1.61 | 1.61 | +1.96% | 777,400 | ― |
| Sep 14, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | +0.00% | 402,217 | ― |
| Sep 11, 2026 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -1.93% | 1,550,111 | ― |
| Sep 10, 2026 | 1.63 | 1.68 | 1.59 | 1.61 | 1.61 | -0.62% | 2,182,200 | ― |
| Sep 09, 2026 | 1.64 | 1.71 | 1.62 | 1.62 | 1.62 | -1.82% | 2,215,501 | ― |
| Sep 08, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | +0.61% | 686,939 | ― |
| Sep 07, 2026 | 1.58 | 1.67 | 1.57 | 1.64 | 1.64 | +4.53% | 3,846,656 | ― |
| Sep 04, 2026 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -2.55% | 1,962,045 | ― |
| Sep 03, 2026 | 1.60 | 1.73 | 1.60 | 1.61 | 1.61 | +0.00% | 4,434,402 | ― |
| Sep 02, 2026 | 1.74 | 1.75 | 1.56 | 1.61 | 1.61 | -7.47% | 3,841,646 | ― |
