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 |