PRG Corporation PCL (BKK:PRG)
Thailand · Delayed Price · Currency is THB 8.70
-0.15 (-1.69%)
Mar 23, 2026, 4:16 PM ICT
PRG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.90 | 8.90 | 8.65 | 8.70 | - | -1.69% | 30,506 |
| Mar 20, 2026 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | 0.57% | 4,586 |
| Mar 19, 2026 | 8.90 | 8.95 | 8.80 | 8.80 | 8.80 | -1.12% | 25,102 |
| Mar 18, 2026 | 8.95 | 9.00 | 8.85 | 8.90 | 8.90 | -4.30% | 272,782 |
| Mar 17, 2026 | 9.35 | 9.40 | 9.30 | 9.30 | 8.92 | -0.53% | 263,737 |
| Mar 16, 2026 | 9.30 | 9.50 | 9.30 | 9.35 | 8.97 | -1.58% | 71,805 |
| Mar 13, 2026 | 9.50 | 9.50 | 9.40 | 9.50 | 9.11 | - | 43,302 |
| Mar 12, 2026 | 9.50 | 9.50 | 9.40 | 9.50 | 9.11 | - | 9,104 |
| Mar 11, 2026 | 9.45 | 9.50 | 9.40 | 9.50 | 9.11 | 0.53% | 45,223 |
| Mar 10, 2026 | 9.40 | 9.50 | 9.40 | 9.45 | 9.06 | 1.07% | 14,928 |
| Mar 9, 2026 | 9.25 | 9.40 | 9.00 | 9.35 | 8.97 | 1.08% | 12,612 |
| Mar 6, 2026 | 9.05 | 9.25 | 9.05 | 9.25 | 8.87 | 2.78% | 5,003 |
| Mar 5, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 8.63 | - | 5,001 |
| Mar 4, 2026 | 9.05 | 9.10 | 8.85 | 9.00 | 8.63 | -1.10% | 26,449 |
| Mar 2, 2026 | 9.35 | 9.35 | 9.10 | 9.10 | 8.73 | -3.19% | 8,184 |
| Feb 27, 2026 | 9.10 | 9.45 | 9.10 | 9.40 | 9.02 | 2.73% | 9,239 |
| Feb 26, 2026 | 9.20 | 9.30 | 9.15 | 9.15 | 8.78 | -0.54% | 5,619 |
| Feb 25, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 8.82 | 2.22% | 2,512 |
| Feb 24, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | 8.63 | -1.64% | 1,744 |
| Feb 23, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 8.78 | - | 2,107 |
| Feb 20, 2026 | 9.10 | 9.15 | 9.00 | 9.15 | 8.78 | 0.55% | 3,217 |
| Feb 19, 2026 | 9.15 | 9.20 | 9.10 | 9.10 | 8.73 | - | 15,406 |
| Feb 18, 2026 | 9.10 | 9.15 | 9.10 | 9.10 | 8.73 | - | 6,631 |
| Feb 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.73 | 0.55% | 20,577 |
| Feb 16, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 8.68 | 0.56% | 16,300 |
| Feb 13, 2026 | 9.15 | 9.15 | 8.95 | 9.00 | 8.63 | -1.64% | 60,400 |
| Feb 12, 2026 | 9.10 | 9.15 | 9.00 | 9.15 | 8.78 | 0.55% | 53,204 |
| Feb 11, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 8.73 | -1.09% | 9,800 |
| Feb 10, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 8.82 | 0.55% | 12,500 |
| Feb 9, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 8.78 | 0.55% | 22,145 |
| Feb 6, 2026 | 9.05 | 9.15 | 9.00 | 9.10 | 8.73 | - | 11,337 |
| Feb 5, 2026 | 9.20 | 9.20 | 9.05 | 9.10 | 8.73 | - | 18,400 |
| Feb 4, 2026 | 9.05 | 9.10 | 9.00 | 9.10 | 8.73 | 1.11% | 11,231 |
| Feb 3, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 8.63 | - | 5,701 |
| Feb 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.63 | - | 5,893 |
| Jan 30, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 8.63 | - | 1,541 |
| Jan 29, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 8.63 | - | 7,301 |
| Jan 28, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 8.63 | 0.56% | 700 |
| Jan 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.58 | - | 3,501 |
| Jan 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.58 | - | 12,402 |
| Jan 23, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.58 | -0.56% | 12,641 |
| Jan 22, 2026 | 9.00 | 9.15 | 8.95 | 9.00 | 8.63 | -0.55% | 20,177 |
| Jan 21, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 8.68 | - | 28,636 |
| Jan 20, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 8.68 | - | 8,152 |
| Jan 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.68 | 1.12% | 2,046 |
| Jan 16, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.58 | -0.56% | 19,804 |
| Jan 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.63 | 0.56% | 1,201 |
| Jan 14, 2026 | 8.95 | 9.00 | 8.95 | 8.95 | 8.58 | -0.56% | 616 |
| Jan 13, 2026 | 8.90 | 9.05 | 8.90 | 9.00 | 8.63 | 0.56% | 6,601 |
| Jan 12, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.58 | - | 2,930 |