PROEN Corp PCL (BKK:PROEN)
Thailand · Delayed Price · Currency is THB 1.490
+0.020 (1.36%)
Aug 29, 2025, 4:37 PM ICT
PROEN Corp PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.47 | 1.54 | 1.44 | 1.49 | 1.49 | 1.36% | 25,845,144 |
| Aug 28, 2025 | 1.52 | 1.59 | 1.46 | 1.47 | 1.47 | -4.55% | 35,668,159 |
| Aug 27, 2025 | 1.41 | 1.54 | 1.39 | 1.54 | 1.54 | 10.79% | 47,629,990 |
| Aug 26, 2025 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | -0.71% | 13,655,028 |
| Aug 25, 2025 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | - | 12,513,822 |
| Aug 22, 2025 | 1.45 | 1.48 | 1.40 | 1.40 | 1.40 | 1.45% | 43,102,794 |
| Aug 21, 2025 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 3.76% | 18,053,630 |
| Aug 20, 2025 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 3.91% | 9,703,415 |
| Aug 19, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 2,154,302 |
| Aug 18, 2025 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | -0.77% | 5,723,019 |
| Aug 15, 2025 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | -4.41% | 7,843,799 |
| Aug 14, 2025 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 9,847,312 |
| Aug 13, 2025 | 1.34 | 1.38 | 1.31 | 1.34 | 1.34 | 1.52% | 9,813,998 |
| Aug 8, 2025 | 1.35 | 1.37 | 1.30 | 1.32 | 1.32 | 3.94% | 21,741,607 |
| Aug 7, 2025 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 7,679,649 |
| Aug 6, 2025 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | 1.56% | 6,295,981 |
| Aug 5, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 3.23% | 6,578,210 |
| Aug 4, 2025 | 1.33 | 1.33 | 1.23 | 1.24 | 1.24 | -6.77% | 12,099,956 |
| Aug 1, 2025 | 1.40 | 1.43 | 1.31 | 1.33 | 1.33 | -3.62% | 11,902,484 |
| Jul 31, 2025 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 10,135,330 |
| Jul 30, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -2.76% | 19,644,160 |
| Jul 29, 2025 | 1.37 | 1.45 | 1.35 | 1.45 | 1.45 | 7.41% | 17,745,505 |
| Jul 25, 2025 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -0.74% | 11,833,091 |
| Jul 24, 2025 | 1.44 | 1.50 | 1.33 | 1.36 | 1.36 | -2.16% | 43,981,619 |
| Jul 23, 2025 | 1.33 | 1.44 | 1.32 | 1.39 | 1.39 | 3.73% | 33,520,809 |
| Jul 22, 2025 | 1.28 | 1.43 | 1.27 | 1.34 | 1.34 | 5.51% | 69,564,311 |
| Jul 21, 2025 | 1.27 | 1.30 | 1.24 | 1.27 | 1.27 | 0.79% | 11,602,342 |
| Jul 18, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 7,604,120 |
| Jul 17, 2025 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | 1.65% | 12,209,607 |
| Jul 16, 2025 | 1.28 | 1.30 | 1.21 | 1.21 | 1.21 | -6.20% | 15,843,504 |
| Jul 15, 2025 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | 3.20% | 21,014,269 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | 3.31% | 12,661,507 |
| Jul 11, 2025 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 4.31% | 8,172,211 |
| Jul 9, 2025 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -2.52% | 4,889,100 |
| Jul 8, 2025 | 1.14 | 1.21 | 1.13 | 1.19 | 1.19 | 3.48% | 6,404,201 |
| Jul 7, 2025 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 2,516,400 |
| Jul 4, 2025 | 1.18 | 1.24 | 1.16 | 1.17 | 1.17 | -0.85% | 13,364,112 |
| Jul 3, 2025 | 1.13 | 1.21 | 1.13 | 1.18 | 1.18 | 5.36% | 10,516,916 |
| Jul 2, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 2,475,401 |
| Jul 1, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 1,577,810 |
| Jun 30, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 1,262,532 |
| Jun 27, 2025 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 2,758,709 |
| Jun 26, 2025 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | - | 3,286,401 |
| Jun 25, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | - | 2,707,700 |
| Jun 24, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 6.60% | 4,251,089 |
| Jun 23, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 5,967,300 |
| Jun 20, 2025 | 1.13 | 1.16 | 1.11 | 1.11 | 1.11 | -0.89% | 4,030,700 |
| Jun 19, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 3,003,569 |
| Jun 18, 2025 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -4.24% | 6,129,157 |
| Jun 17, 2025 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 2.61% | 7,656,118 |