Prima Marine PCL (BKK:PRM)
Thailand · Delayed Price · Currency is THB 8.85
+0.45 (5.36%)
May 14, 2026, 4:39 PM ICT
Prima Marine PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 8.40 | 8.95 | 8.40 | 8.85 | 8.85 | 5.36% | 7,868,810 |
| May 13, 2026 | 8.65 | 8.65 | 8.30 | 8.40 | 8.40 | -2.89% | 16,767,710 |
| May 12, 2026 | 8.50 | 8.65 | 8.40 | 8.65 | 8.65 | 1.76% | 6,699,128 |
| May 11, 2026 | 8.45 | 8.55 | 8.40 | 8.50 | 8.50 | 0.59% | 6,034,315 |
| May 8, 2026 | 8.45 | 8.45 | 8.25 | 8.45 | 8.45 | - | 7,032,584 |
| May 7, 2026 | 8.80 | 8.80 | 8.45 | 8.45 | 8.45 | -3.98% | 16,934,200 |
| May 6, 2026 | 8.80 | 8.85 | 8.70 | 8.80 | 8.80 | -1.68% | 11,654,080 |
| May 5, 2026 | 8.90 | 8.95 | 8.80 | 8.95 | 8.70 | 0.56% | 11,958,730 |
| Apr 30, 2026 | 8.80 | 9.00 | 8.70 | 8.90 | 8.65 | 1.71% | 13,382,150 |
| Apr 29, 2026 | 8.75 | 8.80 | 8.75 | 8.75 | 8.51 | - | 1,656,758 |
| Apr 28, 2026 | 8.70 | 8.75 | 8.60 | 8.75 | 8.51 | 0.57% | 5,566,221 |
| Apr 27, 2026 | 8.80 | 8.85 | 8.70 | 8.70 | 8.46 | -1.14% | 6,715,129 |
| Apr 24, 2026 | 8.80 | 8.85 | 8.75 | 8.80 | 8.55 | 0.57% | 6,992,031 |
| Apr 23, 2026 | 8.80 | 8.85 | 8.70 | 8.75 | 8.51 | -1.13% | 9,100,006 |
| Apr 22, 2026 | 8.80 | 8.90 | 8.70 | 8.85 | 8.60 | 0.57% | 12,161,540 |
| Apr 21, 2026 | 8.85 | 8.90 | 8.75 | 8.80 | 8.55 | -0.56% | 8,760,384 |
| Apr 20, 2026 | 8.80 | 8.85 | 8.70 | 8.85 | 8.60 | 0.57% | 6,291,393 |
| Apr 17, 2026 | 8.80 | 8.85 | 8.75 | 8.80 | 8.55 | - | 5,540,520 |
| Apr 16, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.55 | 0.57% | 10,842,930 |
| Apr 10, 2026 | 8.40 | 8.80 | 8.35 | 8.75 | 8.51 | 10.06% | 95,193,950 |
| Apr 9, 2026 | 7.95 | 8.10 | 7.90 | 7.95 | 7.73 | 0.63% | 12,289,820 |
| Apr 8, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.68 | 1.28% | 5,279,315 |
| Apr 7, 2026 | 7.75 | 7.95 | 7.75 | 7.80 | 7.58 | 0.65% | 4,331,256 |
| Apr 3, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.53 | -3.13% | 4,470,792 |
| Apr 2, 2026 | 7.90 | 8.05 | 7.85 | 8.00 | 7.78 | 0.63% | 6,062,971 |
| Apr 1, 2026 | 7.90 | 8.00 | 7.85 | 7.95 | 7.73 | 0.63% | 7,013,440 |
| Mar 31, 2026 | 7.95 | 8.10 | 7.85 | 7.90 | 7.68 | - | 8,755,303 |
| Mar 30, 2026 | 7.90 | 7.95 | 7.75 | 7.90 | 7.68 | - | 6,298,088 |
| Mar 27, 2026 | 7.70 | 7.95 | 7.70 | 7.90 | 7.68 | 2.60% | 6,399,573 |
| Mar 26, 2026 | 7.60 | 7.75 | 7.50 | 7.70 | 7.48 | - | 6,450,361 |
| Mar 25, 2026 | 7.55 | 7.70 | 7.50 | 7.70 | 7.48 | 2.67% | 6,570,169 |
| Mar 24, 2026 | 7.70 | 7.70 | 7.45 | 7.50 | 7.29 | -0.66% | 6,170,431 |
| Mar 23, 2026 | 7.75 | 7.75 | 7.45 | 7.55 | 7.34 | -3.21% | 8,644,563 |
| Mar 20, 2026 | 7.60 | 7.90 | 7.60 | 7.80 | 7.58 | 2.63% | 7,432,474 |
| Mar 19, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.39 | -1.94% | 6,368,652 |
| Mar 18, 2026 | 7.60 | 7.90 | 7.60 | 7.75 | 7.53 | 1.97% | 9,454,165 |
| Mar 17, 2026 | 7.65 | 7.70 | 7.45 | 7.60 | 7.39 | 0.66% | 8,670,210 |
| Mar 16, 2026 | 7.40 | 7.55 | 7.25 | 7.55 | 7.34 | 2.72% | 8,592,148 |
| Mar 13, 2026 | 7.45 | 7.50 | 7.30 | 7.35 | 7.14 | -1.34% | 6,099,388 |
| Mar 12, 2026 | 7.55 | 7.60 | 7.35 | 7.45 | 7.24 | -0.67% | 8,038,256 |
| Mar 11, 2026 | 7.55 | 7.70 | 7.45 | 7.50 | 7.29 | 1.35% | 8,548,821 |
| Mar 10, 2026 | 7.45 | 7.50 | 7.35 | 7.40 | 7.19 | -0.67% | 4,915,218 |
| Mar 9, 2026 | 7.20 | 7.45 | 7.15 | 7.45 | 7.24 | -0.67% | 10,935,770 |
| Mar 6, 2026 | 7.60 | 7.75 | 7.50 | 7.50 | 7.29 | -1.32% | 6,346,416 |
| Mar 5, 2026 | 7.75 | 7.80 | 7.40 | 7.60 | 7.39 | 0.66% | 12,859,780 |
| Mar 4, 2026 | 8.10 | 8.15 | 7.25 | 7.55 | 7.34 | -4.43% | 26,268,120 |
| Mar 2, 2026 | 8.10 | 8.25 | 7.90 | 7.90 | 7.68 | 0.64% | 26,211,040 |
| Feb 27, 2026 | 7.75 | 7.85 | 7.50 | 7.85 | 7.63 | -0.63% | 14,640,610 |
| Feb 26, 2026 | 7.85 | 7.95 | 7.80 | 7.90 | 7.68 | - | 3,822,927 |
| Feb 25, 2026 | 8.00 | 8.05 | 7.90 | 7.90 | 7.68 | -1.25% | 3,891,931 |