Atlas Energy PCL (BKK:ATLAS)
Thailand
· Delayed Price · Currency is THB 1.740
+0.020 (1.16%)
At close: Mar 6, 2026
Atlas Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | -1.69% | 2,500,610 |
| Mar 5, 2026 | 1.77 | 1.79 | 1.73 | 1.77 | 1.72 | 2.91% | 7,996,553 |
| Mar 4, 2026 | 1.76 | 1.78 | 1.70 | 1.72 | 1.67 | -5.49% | 9,299,922 |
| Mar 2, 2026 | 1.85 | 1.90 | 1.82 | 1.82 | 1.77 | -5.21% | 8,654,708 |
| Feb 27, 2026 | 1.91 | 1.97 | 1.91 | 1.92 | 1.87 | - | 8,213,415 |
| Feb 26, 2026 | 1.97 | 1.98 | 1.92 | 1.92 | 1.87 | -2.04% | 9,557,356 |
| Feb 25, 2026 | 1.97 | 2.02 | 1.95 | 1.96 | 1.90 | 0.51% | 34,490,940 |
| Feb 24, 2026 | 1.87 | 1.96 | 1.86 | 1.95 | 1.89 | 5.41% | 32,581,000 |
| Feb 23, 2026 | 1.92 | 1.93 | 1.84 | 1.85 | 1.80 | -2.63% | 7,347,773 |
| Feb 20, 2026 | 1.94 | 1.94 | 1.87 | 1.90 | 1.85 | -1.55% | 11,947,610 |
| Feb 19, 2026 | 1.90 | 1.96 | 1.90 | 1.93 | 1.88 | 2.12% | 10,739,710 |
| Feb 18, 2026 | 1.89 | 1.92 | 1.88 | 1.89 | 1.84 | - | 9,357,985 |
| Feb 17, 2026 | 1.88 | 1.92 | 1.85 | 1.89 | 1.84 | 0.53% | 10,138,320 |
| Feb 16, 2026 | 1.86 | 1.90 | 1.82 | 1.88 | 1.83 | 1.62% | 9,421,232 |
| Feb 13, 2026 | 1.82 | 1.86 | 1.79 | 1.85 | 1.80 | 1.09% | 11,504,050 |
| Feb 12, 2026 | 1.75 | 1.83 | 1.75 | 1.83 | 1.78 | 4.57% | 13,959,860 |
| Feb 11, 2026 | 1.76 | 1.80 | 1.74 | 1.75 | 1.70 | -1.13% | 15,305,570 |
| Feb 10, 2026 | 1.71 | 1.78 | 1.71 | 1.77 | 1.72 | 4.12% | 9,383,362 |
| Feb 9, 2026 | 1.71 | 1.73 | 1.69 | 1.70 | 1.65 | 2.41% | 9,013,808 |
| Feb 6, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.61 | -0.60% | 2,091,109 |
| Feb 5, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.62 | 0.60% | 2,599,520 |
| Feb 4, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.61 | -0.60% | 2,448,758 |
| Feb 3, 2026 | 1.68 | 1.70 | 1.66 | 1.67 | 1.62 | -0.60% | 4,568,734 |
| Feb 2, 2026 | 1.70 | 1.72 | 1.67 | 1.68 | 1.63 | -2.33% | 3,537,686 |
| Jan 30, 2026 | 1.75 | 1.80 | 1.71 | 1.72 | 1.67 | -1.71% | 12,846,060 |
| Jan 29, 2026 | 1.67 | 1.76 | 1.67 | 1.75 | 1.70 | 4.17% | 11,749,750 |
| Jan 28, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.63 | 0.60% | 1,886,267 |
| Jan 27, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.62 | 1.21% | 1,692,844 |
| Jan 26, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.60 | -1.79% | 958,990 |
| Jan 23, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.63 | - | 1,748,344 |
| Jan 22, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.63 | -2.33% | 4,742,674 |
| Jan 21, 2026 | 1.68 | 1.75 | 1.67 | 1.72 | 1.67 | 2.38% | 5,552,254 |
| Jan 20, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.63 | 1.82% | 2,133,061 |
| Jan 19, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.60 | - | 4,269,453 |
| Jan 16, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.60 | 0.61% | 2,231,555 |
| Jan 15, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.59 | 1.86% | 4,574,851 |
| Jan 14, 2026 | 1.66 | 1.67 | 1.61 | 1.61 | 1.56 | -2.42% | 3,584,389 |
| Jan 13, 2026 | 1.70 | 1.72 | 1.65 | 1.65 | 1.60 | -2.37% | 2,978,101 |
| Jan 12, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.64 | -4.52% | 5,107,422 |
| Jan 9, 2026 | 1.78 | 1.81 | 1.77 | 1.77 | 1.72 | - | 4,001,572 |
| Jan 8, 2026 | 1.86 | 1.86 | 1.77 | 1.77 | 1.72 | -4.84% | 7,725,383 |
| Jan 7, 2026 | 1.84 | 1.89 | 1.83 | 1.86 | 1.81 | 1.09% | 7,456,536 |
| Jan 6, 2026 | 1.82 | 1.87 | 1.81 | 1.84 | 1.79 | 1.66% | 7,433,324 |
| Jan 5, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.76 | -0.55% | 2,232,097 |
| Dec 30, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.77 | 0.55% | 1,068,445 |
| Dec 29, 2025 | 1.83 | 1.84 | 1.81 | 1.81 | 1.76 | -1.09% | 1,301,395 |
| Dec 26, 2025 | 1.85 | 1.87 | 1.83 | 1.83 | 1.78 | -1.08% | 3,484,937 |
| Dec 25, 2025 | 1.84 | 1.86 | 1.82 | 1.85 | 1.80 | 0.54% | 3,193,164 |
| Dec 24, 2025 | 1.82 | 1.85 | 1.81 | 1.84 | 1.79 | 1.66% | 3,547,203 |
| Dec 23, 2025 | 1.81 | 1.83 | 1.80 | 1.81 | 1.76 | 0.56% | 1,771,697 |
| Dec 22, 2025 | 1.81 | 1.84 | 1.80 | 1.80 | 1.75 | - | 3,587,835 |
| Dec 19, 2025 | 1.78 | 1.82 | 1.78 | 1.80 | 1.75 | 1.12% | 2,683,454 |
| Dec 18, 2025 | 1.85 | 1.86 | 1.78 | 1.78 | 1.73 | -3.26% | 6,178,294 |
| Dec 17, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.79 | -1.08% | 2,310,302 |
| Dec 16, 2025 | 1.87 | 1.89 | 1.84 | 1.86 | 1.81 | - | 3,046,723 |
| Dec 15, 2025 | 1.83 | 1.87 | 1.82 | 1.86 | 1.81 | 1.64% | 2,161,189 |
| Dec 12, 2025 | 1.82 | 1.84 | 1.80 | 1.83 | 1.78 | 1.10% | 2,200,028 |
| Dec 11, 2025 | 1.86 | 1.86 | 1.81 | 1.81 | 1.76 | -2.69% | 4,570,030 |
| Dec 9, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.81 | -0.53% | 1,944,196 |
| Dec 8, 2025 | 1.91 | 1.92 | 1.86 | 1.87 | 1.82 | -2.09% | 3,234,541 |
| Dec 4, 2025 | 1.94 | 1.96 | 1.91 | 1.91 | 1.86 | -1.04% | 3,959,712 |
| Dec 3, 2025 | 1.95 | 1.96 | 1.93 | 1.93 | 1.88 | -1.53% | 3,870,509 |
| Dec 2, 2025 | 1.96 | 1.99 | 1.95 | 1.96 | 1.90 | 0.51% | 12,235,810 |
| Dec 1, 2025 | 1.89 | 1.97 | 1.88 | 1.95 | 1.89 | 3.17% | 14,473,490 |
| Nov 28, 2025 | 1.89 | 1.92 | 1.88 | 1.89 | 1.84 | 0.53% | 5,989,607 |
| Nov 27, 2025 | 1.86 | 1.93 | 1.83 | 1.88 | 1.83 | 1.62% | 17,144,090 |
| Nov 26, 2025 | 1.98 | 1.98 | 1.85 | 1.85 | 1.80 | -6.09% | 17,427,560 |
| Nov 25, 2025 | 2.00 | 2.02 | 1.97 | 1.97 | 1.91 | -1.50% | 6,021,320 |
| Nov 24, 2025 | 2.06 | 2.08 | 1.99 | 2.00 | 1.94 | -2.91% | 6,349,417 |
| Nov 21, 2025 | 2.10 | 2.12 | 2.06 | 2.06 | 2.00 | -2.83% | 5,811,198 |
| Nov 20, 2025 | 2.12 | 2.16 | 2.12 | 2.12 | 2.06 | -4.50% | 6,415,747 |
| Nov 19, 2025 | 2.24 | 2.28 | 2.22 | 2.22 | 2.06 | - | 9,940,434 |
| Nov 18, 2025 | 2.24 | 2.26 | 2.22 | 2.22 | 2.06 | -1.77% | 4,604,706 |
| Nov 17, 2025 | 2.20 | 2.28 | 2.20 | 2.26 | 2.10 | 2.73% | 9,969,015 |
| Nov 14, 2025 | 2.22 | 2.24 | 2.18 | 2.20 | 2.04 | -0.90% | 10,555,750 |
| Nov 13, 2025 | 2.24 | 2.24 | 2.20 | 2.22 | 2.06 | - | 7,069,625 |
| Nov 12, 2025 | 2.24 | 2.26 | 2.20 | 2.22 | 2.06 | -0.89% | 11,537,350 |
| Nov 11, 2025 | 2.26 | 2.28 | 2.22 | 2.24 | 2.08 | - | 12,230,290 |
| Nov 10, 2025 | 2.28 | 2.30 | 2.22 | 2.24 | 2.08 | -0.88% | 32,314,950 |
| Nov 7, 2025 | 2.28 | 2.40 | 2.26 | 2.26 | 2.10 | 1.80% | 76,589,740 |
| Nov 6, 2025 | 2.22 | 2.28 | 2.20 | 2.22 | 2.06 | 1.83% | 16,495,760 |
| Nov 5, 2025 | 2.18 | 2.22 | 2.16 | 2.18 | 2.02 | -0.91% | 14,465,410 |
| Nov 4, 2025 | 2.30 | 2.32 | 2.18 | 2.20 | 2.04 | -4.35% | 20,152,650 |
| Nov 3, 2025 | 2.28 | 2.32 | 2.26 | 2.30 | 2.13 | 1.77% | 18,658,000 |
| Oct 31, 2025 | 2.26 | 2.30 | 2.24 | 2.26 | 2.10 | - | 16,776,160 |
| Oct 30, 2025 | 2.38 | 2.42 | 2.24 | 2.26 | 2.10 | -5.04% | 47,744,710 |
| Oct 29, 2025 | 2.38 | 2.44 | 2.38 | 2.38 | 2.21 | - | 20,115,130 |
| Oct 28, 2025 | 2.48 | 2.50 | 2.38 | 2.38 | 2.21 | -3.25% | 35,965,970 |
| Oct 27, 2025 | 2.46 | 2.56 | 2.42 | 2.46 | 2.28 | -2.38% | 91,979,640 |
| Oct 24, 2025 | 2.66 | 2.68 | 2.52 | 2.52 | 2.34 | -2.33% | 80,768,860 |
| Oct 22, 2025 | 2.36 | 2.88 | 2.32 | 2.58 | 2.39 | 11.21% | 361,105,700 |
| Oct 21, 2025 | 2.40 | 2.46 | 2.28 | 2.32 | 2.15 | 4.50% | 190,640,400 |