PRG Corporation PCL (BKK:PRG)
Thailand · Delayed Price · Currency is THB 8.45
+0.05 (0.60%)
Oct 8, 2025, 4:15 PM ICT
PRG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.45 | 8.45 | 8.30 | 8.40 | 8.40 | - | 40,833 |
| Oct 6, 2025 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | - | 42,807 |
| Oct 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 7,217 |
| Oct 2, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.20% | 13,521 |
| Oct 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 42,826 |
| Sep 30, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.60% | 33,862 |
| Sep 29, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 0.60% | 61,200 |
| Sep 26, 2025 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | - | 16,311 |
| Sep 25, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 10,019 |
| Sep 24, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | -0.60% | 54,002 |
| Sep 23, 2025 | 8.45 | 8.45 | 8.25 | 8.30 | 8.30 | 0.61% | 26,746 |
| Sep 22, 2025 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | -2.94% | 230,092 |
| Sep 19, 2025 | 8.50 | 8.55 | 8.35 | 8.50 | 8.50 | -0.58% | 93,751 |
| Sep 18, 2025 | 8.65 | 8.65 | 8.50 | 8.55 | 8.55 | -1.16% | 89,985 |
| Sep 17, 2025 | 8.70 | 8.75 | 8.60 | 8.65 | 8.65 | -5.98% | 225,353 |
| Sep 16, 2025 | 8.95 | 9.20 | 8.95 | 9.20 | 8.82 | 2.79% | 592,074 |
| Sep 15, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.58 | 0.56% | 172,252 |
| Sep 12, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.53 | 1.71% | 327,341 |
| Sep 11, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.39 | 1.74% | 72,480 |
| Sep 10, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.24 | 0.58% | 61,187 |
| Sep 9, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.20 | 1.79% | 92,906 |
| Sep 8, 2025 | 8.40 | 8.45 | 8.35 | 8.40 | 8.05 | 0.60% | 70,838 |
| Sep 5, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.01 | 1.21% | 72,689 |
| Sep 4, 2025 | 8.15 | 8.25 | 8.10 | 8.25 | 7.91 | 1.85% | 73,863 |
| Sep 3, 2025 | 7.80 | 8.10 | 7.80 | 8.10 | 7.77 | 4.52% | 196,367 |
| Sep 2, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.43 | - | 2,000 |
| Sep 1, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.43 | 0.65% | 311 |
| Aug 29, 2025 | 7.70 | 7.70 | 7.65 | 7.70 | 7.38 | -0.65% | 62,150 |
| Aug 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.43 | 0.65% | 5,502 |
| Aug 27, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.38 | - | 500 |
| Aug 26, 2025 | 7.75 | 7.75 | 7.65 | 7.70 | 7.38 | -0.65% | 43,912 |
| Aug 25, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.43 | - | 5,400 |
| Aug 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.43 | - | - |
| Aug 21, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.43 | 1.31% | 14,600 |
| Aug 20, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.33 | -0.65% | 5,800 |
| Aug 19, 2025 | 7.70 | 7.75 | 7.70 | 7.70 | 7.38 | - | 3,200 |
| Aug 18, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.38 | -1.28% | 19,000 |
| Aug 15, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.48 | - | 43,600 |
| Aug 14, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.48 | - | 54,600 |
| Aug 13, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.48 | 0.65% | 19,900 |
| Aug 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.43 | - | 2,900 |
| Aug 7, 2025 | 7.75 | 7.80 | 7.75 | 7.75 | 7.43 | - | 17,600 |
| Aug 6, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.43 | - | 39,200 |
| Aug 5, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.43 | - | 27,300 |
| Aug 4, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.43 | -0.64% | 35,300 |
| Aug 1, 2025 | 7.60 | 7.80 | 7.55 | 7.80 | 7.48 | 2.63% | 201,000 |
| Jul 31, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.29 | 0.66% | 90,800 |
| Jul 30, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.24 | 1.34% | 57,600 |
| Jul 29, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.14 | 0.68% | 21,600 |
| Jul 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.09 | - | 1,100 |