Preecha Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.36	0.37	0.35	0.37	0.37	-2.63%	19,000
Jun 11, 2026	0.40	0.40	0.36	0.38	0.38	-2.56%	42,000
Jun 10, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	14,601
Jun 9, 2026	0.40	0.40	0.40	0.40	0.40	-	9,100
Jun 8, 2026	0.38	0.40	0.37	0.40	0.40	5.26%	55,130
Jun 5, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	21,200
Jun 4, 2026	0.40	0.40	0.37	0.39	0.39	-2.50%	143,600
Jun 2, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	98,300
May 29, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	14,700
May 28, 2026	0.38	0.39	0.37	0.37	0.37	-5.13%	84,500
May 27, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	55,300
May 26, 2026	0.40	0.40	0.40	0.40	0.40	-	5,000
May 25, 2026	0.41	0.41	0.40	0.40	0.40	-	1,600
May 22, 2026	0.41	0.41	0.39	0.40	0.40	-	10,400
May 21, 2026	0.42	0.42	0.39	0.40	0.40	-4.76%	82,800
May 20, 2026	0.39	0.42	0.39	0.42	0.42	2.44%	78,000
May 19, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	1,400
May 18, 2026	0.40	0.42	0.40	0.40	0.40	-4.76%	11,300
May 14, 2026	0.42	0.42	0.39	0.42	0.42	5.00%	6,100
May 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	4,400
May 12, 2026	0.41	0.43	0.40	0.41	0.41	-2.38%	22,800
May 11, 2026	0.42	0.44	0.42	0.42	0.42	2.44%	109,300
May 8, 2026	0.42	0.42	0.40	0.41	0.41	-4.65%	64,100
May 7, 2026	0.44	0.45	0.42	0.43	0.43	-	115,300
May 6, 2026	0.44	0.50	0.41	0.43	0.43	-4.44%	436,000
May 5, 2026	0.43	0.46	0.42	0.45	0.45	4.65%	41,710
Apr 30, 2026	0.44	0.45	0.41	0.43	0.43	-4.44%	75,100
Apr 29, 2026	0.46	0.47	0.43	0.45	0.45	-4.26%	22,400
Apr 28, 2026	0.46	0.47	0.46	0.47	0.47	9.30%	12,000
Apr 27, 2026	0.46	0.47	0.43	0.43	0.43	-8.51%	7,100
Apr 24, 2026	0.44	0.47	0.44	0.47	0.47	2.17%	144,600
Apr 23, 2026	0.45	0.46	0.42	0.46	0.46	-4.17%	53,200
Apr 22, 2026	0.46	0.48	0.46	0.48	0.48	-	10,600
Apr 21, 2026	0.46	0.48	0.46	0.48	0.48	-2.04%	15,801
Apr 20, 2026	0.49	0.49	0.49	0.49	0.49	4.26%	100
Apr 17, 2026	0.47	0.47	0.47	0.47	0.47	-6.00%	6,310
Apr 16, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	50,010
Apr 3, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	600
Apr 2, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	16,500
Apr 1, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	7,400
Mar 31, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	500
Mar 27, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	16,000
Mar 26, 2026	0.47	0.47	0.47	0.47	0.47	-	2,040
Mar 25, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	4,100
Mar 24, 2026	0.46	0.46	0.45	0.46	0.46	-2.13%	6,800
Mar 23, 2026	0.47	0.47	0.46	0.47	0.47	-2.08%	6,100
Mar 20, 2026	0.48	0.48	0.44	0.48	0.48	-	79,100
Mar 19, 2026	0.47	0.48	0.45	0.48	0.48	-4.00%	83,000
Mar 18, 2026	0.48	0.50	0.48	0.50	0.50	-	21,510
Mar 17, 2026	0.48	0.50	0.48	0.50	0.50	-	200