Petchsrivichai Enterprise PCL (BKK:PCE)
Thailand · Delayed Price · Currency is THB 2.300
+0.020 (0.88%)
Last updated: Dec 30, 2025, 2:14 PM ICT
BKK:PCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | 2.63% | 949,000 |
| Dec 29, 2025 | 2.30 | 2.32 | 2.28 | 2.28 | 2.28 | -1.72% | 2,132,901 |
| Dec 26, 2025 | 2.28 | 2.32 | 2.26 | 2.32 | 2.32 | 0.87% | 2,467,600 |
| Dec 25, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | - | 694,000 |
| Dec 24, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 0.88% | 1,089,400 |
| Dec 23, 2025 | 2.26 | 2.30 | 2.26 | 2.28 | 2.28 | -0.87% | 536,535 |
| Dec 22, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | - | 433,300 |
| Dec 19, 2025 | 2.28 | 2.30 | 2.26 | 2.30 | 2.30 | - | 750,200 |
| Dec 18, 2025 | 2.28 | 2.30 | 2.26 | 2.30 | 2.30 | 0.88% | 334,111 |
| Dec 17, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | -0.87% | 566,602 |
| Dec 16, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | - | 538,207 |
| Dec 15, 2025 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | - | 872,700 |
| Dec 12, 2025 | 2.30 | 2.32 | 2.22 | 2.30 | 2.30 | - | 1,932,055 |
| Dec 11, 2025 | 2.30 | 2.30 | 2.26 | 2.30 | 2.30 | 0.88% | 1,516,802 |
| Dec 9, 2025 | 2.32 | 2.34 | 2.28 | 2.28 | 2.28 | -1.72% | 372,100 |
| Dec 8, 2025 | 2.30 | 2.34 | 2.28 | 2.32 | 2.32 | 0.87% | 428,980 |
| Dec 4, 2025 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | - | 701,100 |
| Dec 3, 2025 | 2.26 | 2.32 | 2.26 | 2.30 | 2.30 | -0.86% | 2,969,800 |
| Dec 2, 2025 | 2.34 | 2.38 | 2.32 | 2.32 | 2.32 | -2.52% | 767,210 |
| Dec 1, 2025 | 2.38 | 2.38 | 2.34 | 2.38 | 2.38 | -0.83% | 833,900 |
| Nov 28, 2025 | 2.40 | 2.46 | 2.36 | 2.40 | 2.40 | - | 884,801 |
| Nov 27, 2025 | 2.38 | 2.40 | 2.36 | 2.40 | 2.40 | -0.83% | 464,209 |
| Nov 26, 2025 | 2.40 | 2.42 | 2.38 | 2.42 | 2.42 | -0.82% | 234,610 |
| Nov 25, 2025 | 2.42 | 2.46 | 2.40 | 2.44 | 2.44 | 0.83% | 1,558,900 |
| Nov 24, 2025 | 2.44 | 2.46 | 2.38 | 2.42 | 2.42 | -0.82% | 1,282,116 |
| Nov 21, 2025 | 2.44 | 2.46 | 2.36 | 2.44 | 2.44 | - | 878,161 |
| Nov 20, 2025 | 2.54 | 2.54 | 2.44 | 2.44 | 2.44 | -3.94% | 1,196,002 |
| Nov 19, 2025 | 2.50 | 2.56 | 2.48 | 2.54 | 2.54 | 1.60% | 8,154,606 |
| Nov 18, 2025 | 2.46 | 2.50 | 2.44 | 2.50 | 2.50 | 1.63% | 841,500 |
| Nov 17, 2025 | 2.46 | 2.46 | 2.42 | 2.46 | 2.46 | 0.82% | 660,200 |
| Nov 14, 2025 | 2.44 | 2.44 | 2.38 | 2.44 | 2.44 | - | 1,411,080 |
| Nov 13, 2025 | 2.40 | 2.44 | 2.38 | 2.44 | 2.44 | 0.83% | 837,540 |
| Nov 12, 2025 | 2.40 | 2.42 | 2.36 | 2.42 | 2.42 | 0.83% | 1,319,007 |
| Nov 11, 2025 | 2.40 | 2.40 | 2.34 | 2.40 | 2.40 | - | 953,115 |
| Nov 10, 2025 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | 5.26% | 1,242,200 |
| Nov 7, 2025 | 2.34 | 2.36 | 2.28 | 2.28 | 2.28 | -2.56% | 1,355,200 |
| Nov 6, 2025 | 2.32 | 2.36 | 2.32 | 2.34 | 2.34 | 0.86% | 650,601 |
| Nov 5, 2025 | 2.34 | 2.36 | 2.32 | 2.32 | 2.32 | -0.85% | 169,230 |
| Nov 4, 2025 | 2.34 | 2.38 | 2.32 | 2.34 | 2.34 | -1.68% | 729,600 |
| Nov 3, 2025 | 2.38 | 2.38 | 2.34 | 2.38 | 2.38 | - | 370,161 |
| Oct 31, 2025 | 2.38 | 2.40 | 2.36 | 2.38 | 2.38 | - | 268,900 |
| Oct 30, 2025 | 2.34 | 2.40 | 2.34 | 2.38 | 2.38 | 1.71% | 739,119 |
| Oct 29, 2025 | 2.38 | 2.42 | 2.34 | 2.34 | 2.34 | -2.50% | 581,001 |
| Oct 28, 2025 | 2.34 | 2.42 | 2.34 | 2.40 | 2.40 | 0.84% | 406,661 |
| Oct 27, 2025 | 2.38 | 2.40 | 2.36 | 2.38 | 2.38 | - | 697,600 |
| Oct 24, 2025 | 2.38 | 2.40 | 2.34 | 2.38 | 2.38 | -0.83% | 641,012 |
| Oct 22, 2025 | 2.36 | 2.40 | 2.34 | 2.40 | 2.40 | 2.56% | 1,723,460 |
| Oct 21, 2025 | 2.44 | 2.48 | 2.34 | 2.34 | 2.34 | -4.88% | 2,296,109 |
| Oct 20, 2025 | 2.46 | 2.48 | 2.42 | 2.46 | 2.46 | - | 975,506 |
| Oct 17, 2025 | 2.46 | 2.48 | 2.42 | 2.46 | 2.46 | -1.60% | 1,063,793 |