Petchsrivichai Enterprise PCL (BKK:PCE)
Thailand · Delayed Price · Currency is THB 2.600
0.00 (0.00%)
At close: Aug 1, 2025, 4:30 PM ICT
BKK:PCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 2.64 | 2.66 | 2.62 | 2.66 | - | - | 441,100 |
| Jun 26, 2025 | 2.64 | 2.66 | 2.62 | 2.66 | - | 0.76% | 402,800 |
| Jun 25, 2025 | 2.66 | 2.68 | 2.64 | 2.64 | - | -1.49% | 494,900 |
| Jun 24, 2025 | 2.62 | 2.68 | 2.60 | 2.68 | - | 2.29% | 1,326,800 |
| Jun 23, 2025 | 2.62 | 2.64 | 2.58 | 2.62 | - | -0.76% | 851,900 |
| Jun 20, 2025 | 2.60 | 2.66 | 2.60 | 2.64 | - | 0.76% | 1,148,100 |
| Jun 19, 2025 | 2.60 | 2.64 | 2.54 | 2.62 | - | 1.55% | 1,345,700 |
| Jun 18, 2025 | 2.62 | 2.64 | 2.58 | 2.58 | - | -1.53% | 2,075,700 |
| Jun 17, 2025 | 2.64 | 2.68 | 2.62 | 2.62 | - | -1.50% | 869,600 |
| Jun 16, 2025 | 2.66 | 2.68 | 2.62 | 2.66 | - | -0.75% | 489,100 |
| Jun 13, 2025 | 2.70 | 2.70 | 2.66 | 2.68 | - | -0.74% | 587,400 |
| Jun 12, 2025 | 2.72 | 2.72 | 2.66 | 2.70 | - | -0.74% | 1,228,400 |
| Jun 11, 2025 | 2.64 | 2.74 | 2.62 | 2.72 | - | 3.03% | 2,903,800 |
| Jun 10, 2025 | 2.66 | 2.66 | 2.62 | 2.64 | - | - | 843,400 |
| Jun 9, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | - | -1.49% | 1,168,300 |
| Jun 6, 2025 | 2.66 | 2.68 | 2.66 | 2.68 | - | - | 863,500 |
| Jun 5, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | - | 0.75% | 976,500 |
| Jun 4, 2025 | 2.64 | 2.68 | 2.62 | 2.66 | - | - | 1,693,000 |
| May 30, 2025 | 2.64 | 2.70 | 2.64 | 2.66 | - | 0.76% | 1,441,400 |
| May 29, 2025 | 2.70 | 2.72 | 2.64 | 2.64 | - | -2.94% | 3,262,000 |
| May 28, 2025 | 2.72 | 2.78 | 2.68 | 2.72 | - | - | 2,024,900 |
| May 27, 2025 | 2.68 | 2.74 | 2.66 | 2.72 | - | 0.74% | 3,560,500 |
| May 26, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | - | 2.27% | 1,131,400 |
| May 23, 2025 | 2.64 | 2.64 | 2.62 | 2.64 | - | 0.76% | 635,400 |
| May 22, 2025 | 2.64 | 2.66 | 2.58 | 2.62 | - | -1.50% | 2,056,800 |