PRG Corporation PCL (BKK:PRG)
Thailand · Delayed Price · Currency is THB 8.90
+0.15 (1.71%)
Sep 12, 2025, 4:36 PM ICT
PRG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1.71% | 327,341 |
| Sep 11, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.74% | 72,480 |
| Sep 10, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.58% | 61,187 |
| Sep 9, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | 1.79% | 92,906 |
| Sep 8, 2025 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | 0.60% | 70,838 |
| Sep 5, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 1.21% | 73,489 |
| Sep 4, 2025 | 8.15 | 8.25 | 8.10 | 8.25 | 8.25 | 1.85% | 78,763 |
| Sep 3, 2025 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 4.52% | 196,367 |
| Sep 2, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - | 2,700 |
| Sep 1, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 311 |
| Aug 29, 2025 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | -0.65% | 64,100 |
| Aug 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 6,000 |
| Aug 27, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - | 500 |
| Aug 26, 2025 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | -0.65% | 51,412 |
| Aug 25, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 5,500 |
| Aug 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 21, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 1.31% | 14,618 |
| Aug 20, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 11,100 |
| Aug 19, 2025 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | - | 3,202 |
| Aug 18, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 28,150 |
| Aug 15, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | - | 49,600 |
| Aug 14, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | - | 54,626 |
| Aug 13, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | 0.65% | 20,000 |
| Aug 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 2,930 |
| Aug 7, 2025 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | - | 17,605 |
| Aug 6, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | - | 39,205 |
| Aug 5, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - | 27,302 |
| Aug 4, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -0.64% | 35,530 |
| Aug 1, 2025 | 7.60 | 7.80 | 7.55 | 7.80 | 7.80 | 2.63% | 201,006 |
| Jul 31, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | 90,854 |
| Jul 30, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 1.34% | 57,658 |
| Jul 29, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 21,640 |
| Jul 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1,100 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 4,044 |
| Jul 23, 2025 | 7.35 | 7.45 | 7.35 | 7.40 | 7.40 | - | 48,328 |
| Jul 22, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 1.37% | 1,866 |
| Jul 21, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 9,035 |
| Jul 18, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 75,086 |
| Jul 17, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 1.40% | 133,563 |
| Jul 16, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 17,700 |
| Jul 15, 2025 | 7.05 | 7.30 | 7.05 | 7.20 | 7.20 | 2.13% | 41,700 |
| Jul 14, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 2,800 |
| Jul 11, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | 3,100 |
| Jul 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 400 |
| Jul 8, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -1.41% | 35,940 |
| Jul 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 4, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 9,300 |
| Jul 3, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 23,900 |
| Jul 2, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 10,300 |
| Jul 1, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -1.41% | 200 |