Prima Marine PCL (BKK:PRM)
Thailand · Delayed Price · Currency is THB 6.45
+0.10 (1.57%)
Aug 5, 2025, 4:38 PM ICT
Prima Marine PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | 1.57% | 4,470,599 |
| Aug 4, 2025 | 6.50 | 6.55 | 6.30 | 6.35 | 6.35 | -2.31% | 10,716,500 |
| Aug 1, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 10,406,765 |
| Jul 31, 2025 | 6.65 | 6.65 | 6.45 | 6.50 | 6.50 | -2.26% | 10,465,658 |
| Jul 30, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 3.10% | 16,055,367 |
| Jul 29, 2025 | 6.40 | 6.50 | 6.35 | 6.45 | 6.45 | 0.78% | 18,413,687 |
| Jul 25, 2025 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | - | 3,813,444 |
| Jul 24, 2025 | 6.35 | 6.45 | 6.30 | 6.40 | 6.40 | - | 5,073,645 |
| Jul 23, 2025 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 4,125,115 |
| Jul 22, 2025 | 6.35 | 6.45 | 6.25 | 6.30 | 6.30 | -0.79% | 10,915,889 |
| Jul 21, 2025 | 6.30 | 6.35 | 6.20 | 6.35 | 6.35 | 0.79% | 8,522,161 |
| Jul 18, 2025 | 6.40 | 6.45 | 6.25 | 6.30 | 6.30 | -0.79% | 6,169,957 |
| Jul 17, 2025 | 6.20 | 6.40 | 6.20 | 6.35 | 6.35 | 2.42% | 12,504,600 |
| Jul 16, 2025 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | -1.59% | 8,096,356 |
| Jul 15, 2025 | 6.20 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | 8,284,232 |
| Jul 14, 2025 | 5.85 | 6.20 | 5.85 | 6.20 | 6.20 | 6.90% | 18,055,224 |
| Jul 11, 2025 | 5.80 | 5.90 | 5.75 | 5.80 | 5.80 | - | 8,578,465 |
| Jul 9, 2025 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 4,792,859 |
| Jul 8, 2025 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 4,229,022 |
| Jul 7, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | -1.72% | 6,247,648 |
| Jul 4, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | - | 2,584,508 |
| Jul 3, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | 0.87% | 3,937,617 |
| Jul 2, 2025 | 5.65 | 5.80 | 5.60 | 5.75 | 5.75 | 1.77% | 8,744,022 |
| Jul 1, 2025 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | - | 5,498,798 |
| Jun 30, 2025 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | 0.89% | 5,074,133 |
| Jun 27, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 7,456,894 |
| Jun 26, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 3,608,167 |
| Jun 25, 2025 | 5.70 | 5.75 | 5.55 | 5.60 | 5.60 | -3.45% | 12,039,079 |
| Jun 24, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 5,083,577 |
| Jun 23, 2025 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 0.88% | 5,121,324 |
| Jun 20, 2025 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | - | 5,981,440 |
| Jun 19, 2025 | 5.70 | 5.75 | 5.60 | 5.65 | 5.65 | -2.59% | 10,284,891 |
| Jun 18, 2025 | 5.85 | 5.90 | 5.75 | 5.80 | 5.80 | - | 7,282,349 |
| Jun 17, 2025 | 5.95 | 6.00 | 5.75 | 5.80 | 5.80 | -2.52% | 10,571,093 |
| Jun 16, 2025 | 5.95 | 6.00 | 5.80 | 5.95 | 5.95 | - | 9,916,878 |
| Jun 13, 2025 | 5.75 | 6.00 | 5.75 | 5.95 | 5.95 | 3.48% | 10,727,862 |
| Jun 12, 2025 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | -2.54% | 8,533,173 |
| Jun 11, 2025 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | - | 7,488,561 |
| Jun 10, 2025 | 5.85 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | 5,357,020 |
| Jun 9, 2025 | 5.95 | 6.10 | 5.85 | 5.85 | 5.85 | -2.50% | 10,371,894 |
| Jun 6, 2025 | 5.75 | 6.00 | 5.70 | 6.00 | 6.00 | 4.35% | 12,021,912 |
| Jun 5, 2025 | 5.75 | 5.80 | 5.60 | 5.75 | 5.75 | - | 7,158,138 |
| Jun 4, 2025 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 10,974,894 |
| May 30, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -3.45% | 40,589,838 |
| May 29, 2025 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | 8,255,210 |
| May 28, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | 0.88% | 5,982,263 |
| May 27, 2025 | 5.80 | 5.85 | 5.60 | 5.65 | 5.65 | -2.59% | 10,006,466 |
| May 26, 2025 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | -0.85% | 6,599,657 |
| May 23, 2025 | 5.65 | 5.85 | 5.60 | 5.85 | 5.85 | 3.54% | 11,882,117 |
| May 22, 2025 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | 0.89% | 3,387,186 |