Preecha Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.50	0.50	0.50	0.50	-	2.04%	33,000
Feb 10, 2026	0.47	0.49	0.47	0.49	0.49	-	51,037
Feb 9, 2026	0.50	0.50	0.49	0.49	0.49	4.26%	6,100
Feb 6, 2026	0.48	0.48	0.47	0.47	0.47	-	22,000
Feb 5, 2026	0.50	0.50	0.47	0.47	0.47	-2.08%	53,400
Feb 4, 2026	0.47	0.50	0.47	0.48	0.48	2.13%	564,000
Feb 3, 2026	0.47	0.47	0.47	0.47	0.47	-4.08%	90,300
Feb 2, 2026	0.49	0.49	0.49	0.49	0.49	4.26%	100
Jan 30, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	140,100
Jan 29, 2026	0.46	0.49	0.46	0.46	0.46	2.22%	67,510
Jan 28, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	53,700
Jan 27, 2026	0.46	0.47	0.46	0.46	0.46	-	5,100
Jan 26, 2026	0.44	0.46	0.37	0.46	0.46	-	66,400
Jan 23, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	8,200
Jan 22, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	49,100
Jan 21, 2026	0.47	0.47	0.46	0.46	0.46	-	39,600
Jan 20, 2026	0.46	0.46	0.43	0.46	0.46	-	30,900
Jan 16, 2026	0.46	0.46	0.46	0.46	0.46	-	14,501
Jan 15, 2026	0.46	0.46	0.46	0.46	0.46	-	2,500
Jan 14, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	5,100
Jan 13, 2026	0.47	0.47	0.44	0.47	0.47	-	306,100
Jan 12, 2026	0.46	0.47	0.44	0.47	0.47	2.17%	249,800
Jan 9, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	45,200
Jan 8, 2026	0.46	0.48	0.46	0.48	0.48	-	10,301
Jan 7, 2026	0.49	0.50	0.46	0.48	0.48	-	129,599
Jan 6, 2026	0.44	0.50	0.44	0.48	0.48	11.63%	49,901
Jan 5, 2026	0.41	0.43	0.41	0.43	0.43	2.38%	3,229
Dec 30, 2025	0.41	0.44	0.41	0.42	0.42	5.00%	4,858
Dec 29, 2025	0.43	0.43	0.40	0.40	0.40	-	61,500
Dec 26, 2025	0.43	0.43	0.40	0.40	0.40	-4.76%	57,000
Dec 25, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	11,158
Dec 24, 2025	0.44	0.44	0.43	0.43	0.43	-4.44%	4,600
Dec 23, 2025	0.45	0.47	0.42	0.45	0.45	2.27%	65,799
Dec 22, 2025	0.46	0.46	0.44	0.44	0.44	-4.35%	5,200
Dec 19, 2025	0.45	0.46	0.42	0.46	0.46	-6.12%	30,146
Dec 18, 2025	0.49	0.50	0.47	0.49	0.49	-2.00%	4,400
Dec 17, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	2,500
Dec 16, 2025	0.55	0.55	0.48	0.51	0.51	-8.93%	23,130
Dec 15, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	414
Dec 12, 2025	0.55	0.55	0.55	0.55	0.55	3.77%	12,700
Dec 11, 2025	0.56	0.56	0.53	0.53	0.53	-5.36%	6,400
Dec 9, 2025	0.60	0.60	0.56	0.56	0.56	-3.45%	2,200
Dec 8, 2025	0.58	0.58	0.58	0.58	0.58	-	5,300
Dec 4, 2025	0.60	0.60	0.56	0.58	0.58	1.75%	8,400
Dec 3, 2025	0.60	0.60	0.57	0.57	0.57	-5.00%	400
Dec 1, 2025	0.61	0.61	0.59	0.60	0.60	-1.64%	13,500
Nov 28, 2025	0.62	0.62	0.58	0.61	0.61	-1.61%	7,200
Nov 27, 2025	0.60	0.62	0.60	0.62	0.62	3.33%	2,400
Nov 26, 2025	0.60	0.60	0.60	0.60	0.60	-	100
Nov 25, 2025	0.62	0.62	0.60	0.60	0.60	-	8,600