Prinsiri PCL (BKK:PRIN)
Thailand · Delayed Price · Currency is THB 1.520
0.00 (0.00%)
Dec 22, 2025, 4:09 PM ICT
Prinsiri PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 2.70% | 201 |
| Dec 19, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -3.27% | 700 |
| Dec 16, 2025 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 200,100 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 200,000 |
| Dec 9, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -4.46% | 100,400 |
| Dec 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | 100 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 204 |
| Dec 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 56,000 |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.66% | 100,000 |
| Nov 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.00% | 100 |
| Nov 26, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | - | 810 |
| Nov 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 120,000 |
| Nov 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 103,700 |
| Nov 20, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 5,100 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 144,500 |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 120,000 |
| Nov 17, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -1.96% | 119,400 |
| Nov 13, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 2.00% | 600 |
| Nov 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 8,200 |
| Nov 11, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 102,301 |
| Nov 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | 1,000 |
| Nov 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 301 |
| Nov 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.00% | 1,002 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 97,100 |
| Oct 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 50,000 |
| Oct 30, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 104,600 |
| Oct 29, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 865,800 |
| Oct 28, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 353,000 |
| Oct 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 157 |
| Oct 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 50,088 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 20,001 |
| Oct 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 40,000 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 50,000 |
| Oct 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 70,100 |
| Oct 10, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 50,700 |
| Oct 9, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 100,800 |
| Oct 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 13,000 |
| Oct 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 100,000 |
| Oct 6, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 3,905 |
| Oct 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 50,400 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10,400 |
| Oct 1, 2025 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | - | 191,101 |
| Sep 30, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 3,600 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 95,300 |
| Sep 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,600 |
| Sep 25, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 300 |
| Sep 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 100 |
| Sep 23, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 11,302 |
| Sep 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 99,000 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 603 |