Phatra Leasing Public Co., Ltd.(TH:PL)
฿1.280.01 (-1.54%)
TH:PL
Phatra Leasing Public Co., Ltd. historical prices
฿1.28
At close:0.01 (-1.54%)
Phatra Leasing Public Co., Ltd. (PL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 16,300 | 0.81 |
| Nov 09, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 2,500 | 0.12 |
| Nov 06, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 2,500 | 0.12 |
| Nov 05, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | +1.55% | 200 | 0.01 |
| Nov 04, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 2,432 | 0.12 |
| Nov 03, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.00% | 1,900 | 0.09 |
| Nov 02, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +3.13% | 100 | 0.00 |
| Oct 30, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | +0.00% | 10,500 | 0.52 |
| Oct 29, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 94,900 | 4.94 |
| Oct 28, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | +2.34% | 3,700 | 0.19 |
| Oct 27, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | 2,000 | 0.10 |
| Oct 23, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | +0.78% | 10,500 | 0.54 |
| Oct 21, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 57,800 | 3.11 |
| Oct 20, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | +0.77% | 10,100 | 0.54 |
| Oct 19, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.44% | 223 | 0.01 |
| Oct 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +2.25% | 300 | 0.01 |
| Oct 14, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | +0.00% | 17,200 | 0.82 |
| Oct 13, 2026 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | +0.00% | 411 | 0.02 |
| Oct 09, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 100 | 0.00 |
| Oct 08, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | +0.78% | 70,600 | 2.65 |
| Oct 07, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 100 | 0.00 |
| Oct 06, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | +0.00% | 5,300 | 0.14 |
| Oct 05, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.44% | 40,708 | 1.06 |
| Oct 02, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.57% | 9,509 | 0.25 |
| Oct 01, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | +0.75% | 100 | 0.00 |
| Sep 30, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -1.48% | 36,600 | 0.96 |
| Sep 29, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | +1.50% | 1,600 | 0.04 |
| Sep 28, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 5,200 | 0.13 |
| Sep 25, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | +0.75% | 1,800 | 0.05 |
| Sep 24, 2026 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 2,101 | 0.05 |
| Sep 23, 2026 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | +0.74% | 1,400 | 0.04 |
| Sep 22, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | +1.49% | 200 | 0.01 |
| Sep 21, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 2,429 | 0.06 |
| Sep 18, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +1.50% | 6,300 | 0.16 |
| Sep 17, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 18,601 | 0.45 |
| Sep 16, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 12,000 | 0.29 |
| Sep 15, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 4,100 | 0.09 |
| Sep 14, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | +2.21% | 1,007 | 0.02 |
| Sep 11, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | +0.74% | 16,120 | 0.34 |
| Sep 10, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -2.17% | 62,302 | 1.32 |
| Sep 09, 2026 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | +1.47% | 18,500 | 0.39 |
| Sep 08, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 155 | 0.00 |
| Sep 07, 2026 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 31,133 | 0.61 |
| Sep 04, 2026 | 1.32 | 1.55 | 1.30 | 1.41 | 1.41 | +6.90% | 351,410 | 7.67 |
| Sep 03, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | +0.00% | 15,700 | 0.34 |
| Sep 02, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | +0.00% | 40,100 | 0.87 |
