Preecha Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.43	0.43	0.43	0.43	0.43	-	60,020
Aug 31, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	12,100
Aug 28, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	100
Aug 26, 2026	0.45	0.45	0.45	0.45	0.45	-	7,200
Aug 25, 2026	0.45	0.45	0.43	0.45	0.45	-	106,000
Aug 24, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	3,800
Aug 21, 2026	0.45	0.45	0.44	0.44	0.44	-	51,900
Aug 19, 2026	0.44	0.45	0.42	0.44	0.44	-4.35%	53,919
Aug 18, 2026	0.46	0.46	0.44	0.46	0.46	2.22%	7,229
Aug 17, 2026	0.45	0.48	0.45	0.45	0.45	7.14%	117,402
Aug 14, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	89,915
Aug 13, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	48,800
Aug 11, 2026	0.45	0.46	0.43	0.43	0.43	-	109,299
Aug 10, 2026	0.43	0.45	0.41	0.43	0.43	-2.27%	58,416
Aug 7, 2026	0.43	0.44	0.40	0.44	0.44	2.33%	157,741
Aug 6, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	5,501
Aug 5, 2026	0.41	0.42	0.41	0.42	0.42	-	3,900
Aug 4, 2026	0.41	0.42	0.41	0.42	0.42	-	37,160
Aug 3, 2026	0.43	0.44	0.40	0.42	0.42	-6.67%	133,739
Jul 31, 2026	0.45	0.45	0.45	0.45	0.45	-	400
Jul 30, 2026	0.46	0.46	0.43	0.45	0.45	-2.17%	10,302
Jul 27, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	44,800
Jul 24, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	12,503
Jul 23, 2026	0.46	0.46	0.44	0.44	0.44	-	5,300
Jul 22, 2026	0.46	0.46	0.44	0.44	0.44	-	31,400
Jul 21, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	4,500
Jul 20, 2026	0.46	0.46	0.42	0.46	0.46	-	13,100
Jul 17, 2026	0.47	0.49	0.44	0.46	0.46	-4.17%	51,500
Jul 16, 2026	0.45	0.48	0.45	0.48	0.48	6.67%	21,200
Jul 15, 2026	0.45	0.51	0.45	0.45	0.45	-	148,200
Jul 14, 2026	0.48	0.48	0.45	0.45	0.45	-6.25%	21,200
Jul 13, 2026	0.47	0.48	0.46	0.48	0.48	6.67%	16,300
Jul 10, 2026	0.42	0.52	0.42	0.45	0.45	7.14%	317,202
Jul 9, 2026	0.46	0.46	0.41	0.42	0.42	-2.33%	22,021
Jul 8, 2026	0.42	0.47	0.42	0.43	0.43	-6.52%	12,677
Jul 7, 2026	0.43	0.50	0.41	0.46	0.46	12.20%	44,220
Jul 6, 2026	0.37	0.43	0.37	0.41	0.41	13.89%	128,307
Jul 3, 2026	0.36	0.38	0.36	0.36	0.36	-5.26%	32,711
Jul 2, 2026	0.38	0.38	0.37	0.38	0.38	-	4,900
Jul 1, 2026	0.37	0.39	0.37	0.38	0.38	-5.00%	12,201
Jun 30, 2026	0.40	0.40	0.40	0.40	0.40	-	2,800
Jun 29, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	4,601
Jun 26, 2026	0.39	0.41	0.37	0.38	0.38	-2.56%	93,701
Jun 25, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	1,000
Jun 24, 2026	0.36	0.40	0.36	0.40	0.40	5.26%	400
Jun 22, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	60,000
Jun 19, 2026	0.39	0.40	0.39	0.39	0.39	-	5,600
Jun 18, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	74,602
Jun 17, 2026	0.37	0.38	0.37	0.38	0.38	-	17,700
Jun 16, 2026	0.37	0.38	0.35	0.38	0.38	2.70%	19,100