Prinsiri PCL (BKK:PRIN)
Thailand · Delayed Price · Currency is THB 1.500
-0.010 (-0.66%)
Sep 17, 2025, 3:35 PM ICT
Prinsiri PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 601 |
| Sep 15, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 100,200 |
| Sep 12, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -2.58% | 705 |
| Sep 11, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 3.33% | 2,600 |
| Sep 10, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 2,700 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 100,100 |
| Sep 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 5, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -2.58% | 4,002 |
| Sep 4, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 3,000 |
| Sep 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 200 |
| Sep 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 200 |
| Sep 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 300,000 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 26, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 100,000 |
| Aug 25, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.34% | 18,900 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 150,200 |
| Aug 21, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 110,100 |
| Aug 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 19, 2025 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 109,300 |
| Aug 18, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.34% | 102,300 |
| Aug 15, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 125,500 |
| Aug 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 100,500 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | 115,100 |
| Aug 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | 106 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 14,160 |
| Aug 6, 2025 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 443,400 |
| Aug 5, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | - | 400,700 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | -1.32% | 430,200 |
| Aug 1, 2025 | 1.50 | 1.55 | 1.46 | 1.52 | 1.52 | 1.33% | 601,659 |
| Jul 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 203,000 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 403,201 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 200,100 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 400,000 |
| Jul 24, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 201,200 |
| Jul 23, 2025 | 1.50 | 1.96 | 1.50 | 1.50 | 1.50 | -2.60% | 289,048 |
| Jul 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 200 |
| Jul 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 200 |
| Jul 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 200,200 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 200 |
| Jul 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 9,000 |
| Jul 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 180,000 |
| Jul 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 200,000 |
| Jul 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |