Petchsrivichai Enterprise PCL (BKK:PCE)
Thailand · Delayed Price · Currency is THB 2.480
0.00 (0.00%)
Last updated: Sep 12, 2025, 11:05 AM ICT
BKK:PCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.50 | 2.54 | 2.48 | 2.50 | - | -0.79% | 1,123,214 |
| Sep 10, 2025 | 2.56 | 2.56 | 2.48 | 2.52 | - | -1.56% | 2,043,900 |
| Sep 9, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | - | 2.40% | 3,048,900 |
| Sep 8, 2025 | 2.46 | 2.50 | 2.46 | 2.50 | - | 1.63% | 1,255,100 |
| Sep 5, 2025 | 2.46 | 2.50 | 2.44 | 2.46 | - | - | 750,500 |
| Sep 4, 2025 | 2.48 | 2.50 | 2.44 | 2.46 | - | -0.81% | 851,000 |
| Sep 3, 2025 | 2.48 | 2.52 | 2.46 | 2.48 | - | -0.80% | 511,800 |
| Sep 2, 2025 | 2.50 | 2.52 | 2.46 | 2.50 | - | - | 368,500 |
| Sep 1, 2025 | 2.50 | 2.50 | 2.46 | 2.50 | - | 0.81% | 357,700 |
| Aug 29, 2025 | 2.40 | 2.52 | 2.40 | 2.48 | - | -0.80% | 1,432,900 |
| Aug 28, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | - | 0.81% | 213,300 |
| Aug 27, 2025 | 2.54 | 2.56 | 2.46 | 2.48 | - | -2.36% | 1,874,100 |
| Aug 26, 2025 | 2.54 | 2.60 | 2.48 | 2.54 | - | -0.78% | 899,300 |
| Aug 25, 2025 | 2.50 | 2.56 | 2.48 | 2.56 | - | 1.59% | 1,590,000 |
| Aug 22, 2025 | 2.48 | 2.52 | 2.46 | 2.52 | - | 0.80% | 841,000 |
| Aug 21, 2025 | 2.50 | 2.50 | 2.44 | 2.50 | - | - | 853,100 |
| Aug 20, 2025 | 2.50 | 2.54 | 2.46 | 2.50 | - | - | 1,080,900 |
| Aug 19, 2025 | 2.52 | 2.52 | 2.46 | 2.50 | - | -1.57% | 1,391,300 |
| Aug 18, 2025 | 2.52 | 2.56 | 2.46 | 2.54 | - | 0.79% | 2,529,200 |
| Aug 15, 2025 | 2.52 | 2.54 | 2.42 | 2.52 | - | 0.80% | 4,794,600 |
| Aug 14, 2025 | 2.58 | 2.58 | 2.50 | 2.50 | - | -1.57% | 1,503,800 |
| Aug 13, 2025 | 2.60 | 2.62 | 2.50 | 2.54 | - | -2.31% | 3,790,900 |
| Aug 8, 2025 | 2.60 | 2.64 | 2.58 | 2.60 | - | - | 3,768,000 |
| Aug 7, 2025 | 2.64 | 2.66 | 2.60 | 2.60 | - | -1.52% | 2,382,800 |
| Aug 6, 2025 | 2.64 | 2.66 | 2.60 | 2.64 | - | - | 1,770,700 |
| Aug 5, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | - | 0.76% | 1,137,900 |
| Aug 4, 2025 | 2.60 | 2.62 | 2.58 | 2.62 | - | 0.77% | 868,000 |
| Aug 1, 2025 | 2.62 | 2.70 | 2.58 | 2.60 | - | - | 4,898,000 |
| Jul 31, 2025 | 2.64 | 2.66 | 2.60 | 2.60 | - | -2.26% | 1,264,500 |
| Jul 30, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | - | 0.76% | 1,199,800 |
| Jul 29, 2025 | 2.64 | 2.66 | 2.62 | 2.64 | - | - | 1,555,100 |
| Jul 25, 2025 | 2.66 | 2.66 | 2.62 | 2.64 | - | -0.75% | 1,310,400 |
| Jul 24, 2025 | 2.64 | 2.66 | 2.62 | 2.66 | - | 0.76% | 888,000 |
| Jul 23, 2025 | 2.66 | 2.72 | 2.64 | 2.64 | - | -1.49% | 3,367,600 |
| Jul 22, 2025 | 2.64 | 2.68 | 2.62 | 2.68 | - | 0.75% | 1,611,200 |
| Jul 21, 2025 | 2.66 | 2.66 | 2.62 | 2.66 | - | - | 1,268,400 |
| Jul 18, 2025 | 2.64 | 2.68 | 2.62 | 2.66 | - | 0.76% | 1,342,600 |
| Jul 17, 2025 | 2.66 | 2.68 | 2.64 | 2.64 | - | -1.49% | 2,282,800 |
| Jul 16, 2025 | 2.68 | 2.72 | 2.64 | 2.68 | - | 0.75% | 2,697,800 |
| Jul 15, 2025 | 2.68 | 2.70 | 2.64 | 2.66 | - | -1.48% | 1,347,300 |
| Jul 14, 2025 | 2.66 | 2.70 | 2.64 | 2.70 | - | - | 1,203,800 |
| Jul 11, 2025 | 2.62 | 2.70 | 2.60 | 2.70 | - | 3.05% | 2,322,100 |
| Jul 9, 2025 | 2.62 | 2.62 | 2.58 | 2.62 | - | - | 948,700 |
| Jul 8, 2025 | 2.60 | 2.64 | 2.60 | 2.62 | - | -0.76% | 1,198,800 |
| Jul 7, 2025 | 2.60 | 2.64 | 2.58 | 2.64 | - | 0.76% | 790,700 |
| Jul 4, 2025 | 2.62 | 2.64 | 2.60 | 2.62 | - | - | 655,000 |
| Jul 3, 2025 | 2.62 | 2.66 | 2.60 | 2.62 | - | -0.76% | 970,500 |
| Jul 2, 2025 | 2.66 | 2.66 | 2.62 | 2.64 | - | -0.75% | 821,500 |
| Jul 1, 2025 | 2.66 | 2.68 | 2.62 | 2.66 | - | - | 493,600 |
| Jun 30, 2025 | 2.66 | 2.66 | 2.62 | 2.66 | - | - | 477,900 |