Prinsiri PCL (BKK:PRIN)
Thailand · Delayed Price · Currency is THB 1.430
+0.070 (5.15%)
Mar 9, 2026, 4:39 PM ICT
Prinsiri PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.35 | 1.43 | 1.34 | 1.43 | 1.43 | 5.15% | 6,100 |
| Mar 5, 2026 | 1.39 | 1.43 | 1.35 | 1.36 | 1.36 | -2.16% | 430,900 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 160,700 |
| Mar 2, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 1,000 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -5.41% | 18,502 |
| Feb 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 103 |
| Feb 25, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | - | 200 |
| Feb 24, 2026 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | - | 7,600 |
| Feb 23, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 76,000 |
| Feb 20, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 40,601 |
| Feb 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 5,204 |
| Feb 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 202 |
| Feb 16, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -1.35% | 101,000 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 40,420 |
| Feb 12, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.34% | 125,001 |
| Feb 11, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | - | 931 |
| Feb 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 100 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 500 |
| Feb 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 10,000 |
| Feb 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | 1,000 |
| Feb 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 15,000 |
| Jan 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 36,400 |
| Jan 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 11,100 |
| Jan 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 40,200 |
| Jan 21, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 150,700 |
| Jan 20, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 97,300 |
| Jan 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 100 |
| Jan 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 10,501 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -1.96% | 2,200 |
| Jan 13, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | - | 39,100 |
| Jan 12, 2026 | 1.50 | 1.65 | 1.50 | 1.53 | 1.53 | 2.00% | 600 |
| Jan 9, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 21,300 |
| Jan 8, 2026 | 1.49 | 1.66 | 1.48 | 1.50 | 1.50 | 0.67% | 100,202 |
| Jan 7, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | - | 3,600 |
| Jan 6, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -9.70% | 16,600 |
| Jan 5, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -5.71% | 3,100 |
| Dec 25, 2025 | 1.52 | 1.76 | 1.52 | 1.75 | 1.75 | 15.13% | 2,700 |
| 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 |