Pfizer Inc. (BKK:PFIZER19)
Thailand
· Delayed Price · Currency is THB 16.50
+0.40 (2.48%)
At close: Dec 4, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 2.48% | 152,786 |
| Dec 3, 2025 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | -0.62% | 333,512 |
| Dec 2, 2025 | 16.40 | 16.50 | 16.20 | 16.20 | 16.20 | -1.82% | 212,852 |
| Dec 1, 2025 | 16.60 | 16.60 | 16.40 | 16.50 | 16.50 | - | 11,601 |
| Nov 28, 2025 | 16.50 | 16.60 | 16.40 | 16.50 | 16.50 | - | 48,552 |
| Nov 27, 2025 | 16.70 | 16.70 | 16.40 | 16.50 | 16.50 | -1.20% | 50,459 |
| Nov 26, 2025 | 16.60 | 16.80 | 16.30 | 16.70 | 16.70 | 2.45% | 263,375 |
| Nov 25, 2025 | 16.40 | 16.50 | 16.30 | 16.30 | 16.30 | -0.61% | 145,484 |
| Nov 24, 2025 | 16.40 | 16.50 | 15.90 | 16.40 | 16.40 | 3.14% | 233,842 |
| Nov 21, 2025 | 16.20 | 16.20 | 15.80 | 15.90 | 15.90 | -1.85% | 175,316 |
| Nov 20, 2025 | 16.50 | 16.60 | 16.10 | 16.20 | 16.20 | -1.82% | 246,149 |
| Nov 19, 2025 | 16.30 | 16.60 | 16.30 | 16.50 | 16.50 | 2.48% | 281,933 |
| Nov 18, 2025 | 16.30 | 16.60 | 16.10 | 16.10 | 16.10 | -1.23% | 162,020 |
| Nov 17, 2025 | 16.50 | 16.60 | 16.10 | 16.30 | 16.30 | -1.21% | 589,125 |
| Nov 14, 2025 | 16.80 | 17.20 | 16.40 | 16.50 | 16.50 | -1.79% | 271,929 |
| Nov 13, 2025 | 16.60 | 16.80 | 16.50 | 16.80 | 16.80 | 1.20% | 416,802 |
| Nov 12, 2025 | 15.80 | 16.70 | 15.80 | 16.60 | 16.60 | 5.06% | 546,140 |
| Nov 11, 2025 | 16.00 | 16.10 | 15.50 | 15.80 | 15.80 | -0.63% | 162,701 |
| Nov 10, 2025 | 15.90 | 16.10 | 15.70 | 15.90 | 15.90 | -1.24% | 170,695 |
| Nov 7, 2025 | 15.90 | 16.30 | 15.90 | 16.10 | 16.10 | - | 194,330 |
| Nov 6, 2025 | 16.00 | 16.10 | 15.80 | 16.10 | 15.86 | 0.63% | 142,408 |
| Nov 5, 2025 | 16.10 | 16.40 | 15.80 | 16.00 | 15.77 | - | 173,430 |
| Nov 4, 2025 | 16.00 | 16.20 | 15.90 | 16.00 | 15.77 | 0.63% | 168,132 |
| Nov 3, 2025 | 15.80 | 16.10 | 15.60 | 15.90 | 15.67 | 0.63% | 44,402 |
| Oct 31, 2025 | 15.70 | 16.00 | 15.70 | 15.80 | 15.57 | - | 92,635 |
| Oct 30, 2025 | 15.90 | 16.00 | 15.70 | 15.80 | 15.57 | -0.63% | 108,002 |
| Oct 29, 2025 | 16.20 | 16.20 | 15.80 | 15.90 | 15.67 | -1.24% | 126,360 |
| Oct 28, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 15.86 | -1.23% | 63,717 |
| Oct 27, 2025 | 16.30 | 16.40 | 16.10 | 16.30 | 16.06 | - | 200,987 |
| Oct 24, 2025 | 16.30 | 16.40 | 16.10 | 16.30 | 16.06 | - | 266,841 |
| Oct 22, 2025 | 16.20 | 16.40 | 16.20 | 16.30 | 16.06 | 1.24% | 398,731 |
| Oct 21, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 15.86 | - | 317,762 |
| Oct 20, 2025 | 15.90 | 16.30 | 15.80 | 16.10 | 15.86 | 1.26% | 103,655 |
| Oct 17, 2025 | 16.00 | 16.10 | 15.70 | 15.90 | 15.67 | -0.62% | 286,450 |
| Oct 16, 2025 | 16.10 | 16.10 | 15.80 | 16.00 | 15.77 | -0.62% | 108,882 |
| Oct 15, 2025 | 16.20 | 16.20 | 15.90 | 16.10 | 15.86 | -0.62% | 172,583 |
| Oct 14, 2025 | 16.60 | 16.70 | 16.00 | 16.20 | 15.96 | -2.99% | 329,493 |
| Oct 10, 2025 | 16.90 | 16.90 | 16.50 | 16.70 | 16.45 | -1.18% | 292,942 |
| Oct 9, 2025 | 17.20 | 17.20 | 16.70 | 16.90 | 16.65 | -1.17% | 459,520 |
| Oct 8, 2025 | 17.30 | 17.30 | 17.00 | 17.10 | 16.85 | -1.16% | 390,429 |
| Oct 7, 2025 | 17.90 | 17.90 | 17.10 | 17.30 | 17.05 | -3.89% | 950,153 |
| Oct 6, 2025 | 17.60 | 18.00 | 17.60 | 18.00 | 17.74 | 2.27% | 422,313 |
| Oct 3, 2025 | 17.70 | 17.70 | 17.30 | 17.60 | 17.34 | -1.12% | 149,209 |
| Oct 2, 2025 | 16.60 | 17.90 | 16.60 | 17.80 | 17.54 | 7.23% | 597,240 |
| Oct 1, 2025 | 15.50 | 16.60 | 15.50 | 16.60 | 16.36 | 7.79% | 421,106 |
| Sep 30, 2025 | 15.50 | 15.50 | 15.30 | 15.40 | 15.17 | - | 64,525 |
| Sep 29, 2025 | 15.40 | 15.50 | 15.30 | 15.40 | 15.17 | 0.65% | 134,125 |
| Sep 26, 2025 | 15.60 | 15.60 | 15.30 | 15.30 | 15.08 | -1.92% | 227,701 |
| Sep 25, 2025 | 15.50 | 15.60 | 15.40 | 15.60 | 15.37 | 0.65% | 25,305 |
| Sep 24, 2025 | 15.40 | 15.60 | 15.40 | 15.50 | 15.27 | - | 21,937 |
| Sep 23, 2025 | 15.60 | 15.80 | 15.40 | 15.50 | 15.27 | -0.64% | 292,284 |
| Sep 22, 2025 | 15.50 | 16.00 | 15.20 | 15.60 | 15.37 | 0.65% | 299,924 |
| Sep 19, 2025 | 15.40 | 15.50 | 15.30 | 15.50 | 15.27 | 0.65% | 95,906 |
| Sep 18, 2025 | 15.30 | 15.50 | 15.30 | 15.40 | 15.17 | 0.65% | 58,520 |
| Sep 17, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 15.08 | - | 213,215 |
| Sep 16, 2025 | 15.40 | 15.40 | 15.20 | 15.30 | 15.08 | -0.65% | 148,184 |
| Sep 15, 2025 | 15.70 | 15.80 | 15.10 | 15.40 | 15.17 | -2.53% | 293,651 |
| Sep 12, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.57 | 0.64% | 17,915 |
| Sep 11, 2025 | 15.80 | 15.80 | 15.60 | 15.70 | 15.47 | -0.63% | 121,073 |
| Sep 10, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.57 | 0.64% | 44,853 |
| Sep 9, 2025 | 15.80 | 15.90 | 15.40 | 15.70 | 15.47 | -1.26% | 167,169 |
| Sep 8, 2025 | 15.90 | 16.00 | 15.80 | 15.90 | 15.67 | - | 45,602 |
| Sep 5, 2025 | 16.00 | 16.00 | 15.80 | 15.90 | 15.67 | -1.24% | 68,484 |
| Sep 4, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 15.86 | -0.62% | 47,766 |
| Sep 3, 2025 | 16.10 | 16.30 | 16.10 | 16.20 | 15.96 | 0.62% | 8,556 |
| Sep 2, 2025 | 16.10 | 16.10 | 16.00 | 16.10 | 15.86 | - | 17,261 |
| Sep 1, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 15.86 | - | 12,821 |
| Aug 29, 2025 | 16.30 | 16.30 | 15.80 | 16.10 | 15.86 | -1.83% | 178,842 |
| Aug 28, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.16 | 0.61% | 73,303 |
| Aug 27, 2025 | 16.40 | 16.40 | 16.10 | 16.30 | 16.06 | -1.21% | 300,530 |
| Aug 26, 2025 | 16.80 | 16.80 | 16.30 | 16.50 | 16.26 | -2.37% | 630,114 |
| Aug 25, 2025 | 16.90 | 17.10 | 16.70 | 16.90 | 16.65 | - | 346,429 |
| Aug 22, 2025 | 16.70 | 17.00 | 16.70 | 16.90 | 16.65 | 1.81% | 369,029 |
| Aug 21, 2025 | 16.60 | 16.80 | 16.50 | 16.60 | 16.36 | 0.61% | 302,032 |
| Aug 20, 2025 | 16.40 | 16.60 | 16.40 | 16.50 | 16.26 | 0.61% | 310,928 |
| Aug 19, 2025 | 16.50 | 16.50 | 16.30 | 16.40 | 16.16 | -0.61% | 9,052 |
| Aug 18, 2025 | 16.40 | 16.50 | 16.30 | 16.50 | 16.26 | 0.61% | 179,254 |
| Aug 15, 2025 | 16.30 | 16.40 | 16.20 | 16.40 | 16.16 | - | 227,936 |
| Aug 14, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.16 | 3.14% | 28,685 |
| Aug 13, 2025 | 15.80 | 16.10 | 15.80 | 15.90 | 15.67 | - | 85,638 |
| Aug 8, 2025 | 15.70 | 15.90 | 15.60 | 15.90 | 15.67 | 1.27% | 18,700 |
| Aug 7, 2025 | 16.10 | 16.10 | 15.50 | 15.70 | 15.47 | -1.88% | 126,503 |
| Aug 6, 2025 | 15.60 | 16.10 | 15.60 | 16.00 | 15.77 | 3.90% | 294,149 |
| Aug 5, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.17 | - | 35,199 |
| Aug 4, 2025 | 15.30 | 15.40 | 15.10 | 15.40 | 15.17 | 1.32% | 57,208 |
| Aug 1, 2025 | 15.60 | 15.70 | 15.20 | 15.20 | 14.98 | -2.56% | 107,368 |
| Jul 31, 2025 | 15.80 | 15.90 | 15.60 | 15.60 | 15.37 | -0.64% | 113,508 |
| Jul 30, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.47 | -1.26% | 73,796 |
| Jul 29, 2025 | 16.30 | 16.30 | 15.80 | 15.90 | 15.67 | -2.45% | 22,999 |
| Jul 25, 2025 | 16.50 | 16.50 | 16.10 | 16.30 | 16.06 | -1.21% | 29,335 |
| Jul 24, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.03 | 1.23% | 20,550 |
| Jul 23, 2025 | 15.80 | 16.30 | 15.80 | 16.30 | 15.84 | 3.16% | 62,379 |
| Jul 22, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.35 | -1.25% | 85,260 |
| Jul 21, 2025 | 16.00 | 16.10 | 15.80 | 16.00 | 15.55 | - | 34,792 |
| Jul 18, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 15.55 | -0.62% | 29,912 |
| Jul 17, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 15.64 | - | 64,228 |
| Jul 16, 2025 | 16.50 | 16.60 | 16.00 | 16.10 | 15.64 | -1.83% | 539,669 |
| Jul 15, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 15.93 | -1.80% | 62,585 |
| Jul 14, 2025 | 16.80 | 16.80 | 16.60 | 16.70 | 16.23 | -1.18% | 64,368 |
| Jul 11, 2025 | 16.90 | 16.90 | 16.70 | 16.90 | 16.42 | 0.60% | 170,922 |