Preecha Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.26	0.28	0.26	0.28	0.28	-	111,901
Oct 14, 2026	0.28	0.29	0.27	0.28	0.28	-	73,101
Oct 12, 2026	0.33	0.33	0.28	0.28	0.28	-6.67%	237,800
Oct 9, 2026	0.28	0.32	0.28	0.30	0.30	11.11%	661,303
Oct 8, 2026	0.26	0.29	0.26	0.27	0.27	8.00%	338,402
Oct 7, 2026	0.26	0.26	0.24	0.25	0.25	-	65,900
Oct 6, 2026	0.24	0.25	0.24	0.25	0.25	4.17%	171,404
Oct 5, 2026	0.24	0.26	0.23	0.24	0.24	-	157,703
Oct 2, 2026	0.23	0.24	0.23	0.24	0.24	4.35%	55,008
Oct 1, 2026	0.25	0.26	0.23	0.23	0.23	-8.00%	212,500
Sep 30, 2026	0.24	0.29	0.23	0.25	0.25	8.70%	894,559
Sep 29, 2026	0.27	0.27	0.23	0.23	0.23	-14.81%	105,800
Sep 28, 2026	0.28	0.28	0.27	0.27	0.27	-6.90%	52,500
Sep 25, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	14,500
Sep 24, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	13,149
Sep 23, 2026	0.29	0.30	0.26	0.29	0.29	3.57%	77,700
Sep 22, 2026	0.30	0.31	0.28	0.28	0.28	-6.67%	21,850
Sep 21, 2026	0.26	0.31	0.26	0.30	0.30	11.11%	33,402
Sep 18, 2026	0.24	0.28	0.22	0.27	0.27	15.24%	95,958
Sep 17, 2026	0.38	0.39	0.31	0.32	0.23	-17.95%	279,819
Sep 16, 2026	0.40	0.40	0.39	0.39	0.29	-2.50%	50,310
Sep 15, 2026	0.42	0.42	0.38	0.40	0.29	-4.76%	30,549
Sep 14, 2026	0.43	0.43	0.40	0.42	0.31	-	134,400
Sep 11, 2026	0.41	0.42	0.41	0.42	0.31	-2.33%	35,300
Sep 10, 2026	0.43	0.43	0.43	0.43	0.31	2.38%	1,000
Sep 9, 2026	0.43	0.43	0.42	0.42	0.31	-2.33%	35,133
Sep 7, 2026	0.42	0.43	0.42	0.43	0.31	-	34,406
Sep 4, 2026	0.44	0.44	0.43	0.43	0.31	2.38%	10,305
Sep 3, 2026	0.43	0.43	0.42	0.42	0.31	-2.33%	30,102
Sep 1, 2026	0.43	0.43	0.43	0.43	0.31	-	60,020
Aug 31, 2026	0.44	0.44	0.43	0.43	0.31	-2.27%	12,100
Aug 28, 2026	0.44	0.44	0.44	0.44	0.32	-2.22%	100
Aug 26, 2026	0.45	0.45	0.45	0.45	0.33	-	7,200
Aug 25, 2026	0.45	0.45	0.43	0.45	0.33	-	106,000
Aug 24, 2026	0.45	0.45	0.44	0.45	0.33	2.27%	3,800
Aug 21, 2026	0.45	0.45	0.44	0.44	0.32	-	51,900
Aug 19, 2026	0.44	0.45	0.42	0.44	0.32	-4.35%	53,919
Aug 18, 2026	0.46	0.46	0.44	0.46	0.34	2.22%	7,229
Aug 17, 2026	0.45	0.48	0.45	0.45	0.33	7.14%	117,402
Aug 14, 2026	0.45	0.45	0.42	0.42	0.31	-4.55%	89,915
Aug 13, 2026	0.43	0.45	0.43	0.44	0.32	2.33%	48,800
Aug 11, 2026	0.45	0.46	0.43	0.43	0.31	-	109,299
Aug 10, 2026	0.43	0.45	0.41	0.43	0.31	-2.27%	58,416
Aug 7, 2026	0.43	0.44	0.40	0.44	0.32	2.33%	157,741
Aug 6, 2026	0.42	0.43	0.42	0.43	0.31	2.38%	5,501
Aug 5, 2026	0.41	0.42	0.41	0.42	0.31	-	3,900
Aug 4, 2026	0.41	0.42	0.41	0.42	0.31	-	37,160
Aug 3, 2026	0.43	0.44	0.40	0.42	0.31	-6.67%	133,739
Jul 31, 2026	0.45	0.45	0.45	0.45	0.33	-	400
Jul 30, 2026	0.46	0.46	0.43	0.45	0.33	-2.17%	10,302