Petchsrivichai Enterprise PCL (BKK:PCE)
2.340
-0.060 (-2.50%)
At close: Oct 29, 2025
BKK:PCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 2.46 | 2.52 | 2.40 | 2.50 | 2.50 | 1.63% | 1,827,161 |
| Oct 15, 2025 | 2.44 | 2.46 | 2.40 | 2.46 | 2.46 | 0.82% | 907,700 |
| Oct 14, 2025 | 2.38 | 2.44 | 2.36 | 2.44 | 2.44 | 1.67% | 562,801 |
| Oct 10, 2025 | 2.34 | 2.40 | 2.32 | 2.40 | 2.40 | 0.84% | 1,081,810 |
| Oct 9, 2025 | 2.36 | 2.40 | 2.34 | 2.38 | 2.38 | -0.83% | 433,938 |
| Oct 8, 2025 | 2.38 | 2.40 | 2.36 | 2.40 | 2.40 | - | 239,605 |
| Oct 7, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 1.69% | 339,617 |
| Oct 6, 2025 | 2.38 | 2.40 | 2.34 | 2.36 | 2.36 | -1.67% | 463,412 |
| Oct 3, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | - | 273,302 |
| Oct 2, 2025 | 2.36 | 2.42 | 2.36 | 2.40 | 2.40 | 1.69% | 2,448,302 |
| Oct 1, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -1.67% | 975,146 |
| Sep 30, 2025 | 2.40 | 2.40 | 2.36 | 2.40 | 2.40 | 0.84% | 680,729 |
| Sep 29, 2025 | 2.40 | 2.44 | 2.38 | 2.38 | 2.38 | -0.83% | 1,440,003 |
| Sep 26, 2025 | 2.40 | 2.44 | 2.38 | 2.40 | 2.40 | -0.83% | 2,369,263 |
| Sep 25, 2025 | 2.40 | 2.44 | 2.36 | 2.42 | 2.42 | 0.83% | 1,249,800 |
| Sep 24, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 0.84% | 1,211,522 |
| Sep 23, 2025 | 2.42 | 2.48 | 2.36 | 2.38 | 2.38 | -2.46% | 2,471,440 |
| Sep 22, 2025 | 2.46 | 2.48 | 2.40 | 2.44 | 2.44 | -0.81% | 2,470,416 |
| Sep 19, 2025 | 2.46 | 2.48 | 2.44 | 2.46 | 2.46 | 0.82% | 742,223 |
| Sep 18, 2025 | 2.48 | 2.50 | 2.44 | 2.44 | 2.44 | -1.61% | 995,900 |
| Sep 17, 2025 | 2.46 | 2.48 | 2.44 | 2.48 | 2.48 | 0.81% | 883,316 |
| Sep 16, 2025 | 2.44 | 2.48 | 2.44 | 2.46 | 2.46 | 0.82% | 1,081,005 |
| Sep 15, 2025 | 2.46 | 2.50 | 2.44 | 2.44 | 2.44 | -1.61% | 1,090,305 |
| Sep 12, 2025 | 2.48 | 2.50 | 2.46 | 2.48 | 2.48 | -0.80% | 1,166,000 |
| Sep 11, 2025 | 2.50 | 2.54 | 2.48 | 2.50 | 2.50 | -0.79% | 1,123,214 |
| Sep 10, 2025 | 2.56 | 2.56 | 2.48 | 2.52 | 2.52 | -1.56% | 2,043,920 |
| Sep 9, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 2.40% | 3,048,977 |
| Sep 8, 2025 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 1.63% | 1,347,016 |
| Sep 5, 2025 | 2.46 | 2.50 | 2.44 | 2.46 | 2.46 | - | 750,593 |
| Sep 4, 2025 | 2.48 | 2.50 | 2.44 | 2.46 | 2.46 | -0.81% | 851,028 |
| Sep 3, 2025 | 2.48 | 2.52 | 2.46 | 2.48 | 2.48 | -0.80% | 511,805 |
| Sep 2, 2025 | 2.50 | 2.52 | 2.46 | 2.50 | 2.50 | - | 368,500 |
| Sep 1, 2025 | 2.50 | 2.50 | 2.46 | 2.50 | 2.50 | 0.81% | 357,702 |
| Aug 29, 2025 | 2.40 | 2.52 | 2.40 | 2.48 | 2.48 | -0.80% | 1,432,900 |
| Aug 28, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 0.81% | 213,300 |
| Aug 27, 2025 | 2.54 | 2.56 | 2.46 | 2.48 | 2.48 | -2.36% | 1,874,100 |
| Aug 26, 2025 | 2.54 | 2.60 | 2.48 | 2.54 | 2.54 | -0.78% | 899,300 |
| Aug 25, 2025 | 2.50 | 2.56 | 2.48 | 2.56 | 2.56 | 1.59% | 1,694,900 |
| Aug 22, 2025 | 2.48 | 2.52 | 2.46 | 2.52 | 2.52 | 0.80% | 841,101 |
| Aug 21, 2025 | 2.50 | 2.50 | 2.44 | 2.50 | 2.50 | - | 853,180 |
| Aug 20, 2025 | 2.50 | 2.54 | 2.46 | 2.50 | 2.50 | - | 1,080,900 |
| Aug 19, 2025 | 2.52 | 2.52 | 2.46 | 2.50 | 2.50 | -1.57% | 1,391,301 |