Prinsiri PCL (BKK:PRIN)
Thailand · Delayed Price · Currency is THB 1.340
+0.010 (0.75%)
Jun 2, 2026, 4:37 PM ICT
Prinsiri PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | 0.75% | 34,100 |
| May 29, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -4.32% | 11,400 |
| May 28, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 500 |
| May 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 700 |
| May 25, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 1,100 |
| May 22, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 2,100 |
| May 21, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 701 |
| May 19, 2026 | 1.36 | 1.40 | 1.33 | 1.40 | 1.40 | 0.72% | 10,400 |
| May 18, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 4,700 |
| May 15, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | - | 2,900 |
| May 14, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -2.14% | 26,900 |
| May 13, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 500 |
| May 12, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 304 |
| May 11, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 3,100 |
| May 8, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 305 |
| May 7, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 1.46% | 1,000 |
| May 6, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 300 |
| May 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 100 |
| Apr 30, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 500 |
| Apr 29, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 1,700 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 100 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | - | 800 |
| Apr 24, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 1,630 |
| Apr 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 110 |
| Apr 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 200 |
| Apr 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | 200 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 1,008 |
| Apr 3, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 1,212 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1,300 |
| Mar 31, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | 1,501 |
| Mar 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 415 |
| Mar 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 100 |
| Mar 25, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.71% | 3,302 |
| Mar 24, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | - | 200 |
| Mar 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 500 |
| Mar 18, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 4.41% | 400 |
| Mar 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.90% | 100 |
| Mar 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 30,002 |
| 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 |