PROEN Corp PCL (BKK:PROEN)
Thailand · Delayed Price · Currency is THB 1.020
+0.010 (0.99%)
At close: Mar 6, 2026
PROEN Corp PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 731,200 |
| Mar 5, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | - | 3,104,050 |
| Mar 4, 2026 | 1.01 | 1.03 | 0.95 | 1.01 | 1.01 | -4.72% | 6,961,666 |
| Mar 2, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -6.19% | 3,879,900 |
| Feb 27, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | - | 2,569,204 |
| Feb 26, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -5.83% | 9,042,000 |
| Feb 25, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 1,745,404 |
| Feb 24, 2026 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 2,911,401 |
| Feb 23, 2026 | 1.23 | 1.27 | 1.13 | 1.16 | 1.16 | -5.69% | 10,320,370 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -6.11% | 9,327,800 |
| Feb 19, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 12,854,491 |
| Feb 18, 2026 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 9.24% | 23,568,565 |
| Feb 17, 2026 | 1.20 | 1.21 | 1.15 | 1.19 | 1.19 | -0.83% | 3,887,188 |
| Feb 16, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 2,673,028 |
| Feb 13, 2026 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | -0.82% | 10,395,110 |
| Feb 12, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 5,951,156 |
| Feb 11, 2026 | 1.17 | 1.22 | 1.15 | 1.20 | 1.20 | 3.45% | 9,086,407 |
| Feb 10, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 3,269,120 |
| Feb 9, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 3,303,328 |
| Feb 6, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 485,400 |
| Feb 5, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 1,265,600 |
| Feb 4, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 1,400,612 |
| Feb 3, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | - | 1,418,407 |
| Feb 2, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 1,172,344 |
| Jan 30, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 2,454,000 |
| Jan 29, 2026 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | 1.79% | 8,480,702 |
| Jan 28, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 2,080,500 |
| Jan 27, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 1.79% | 2,740,600 |
| Jan 26, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 1,471,386 |
| Jan 23, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -1.72% | 2,671,201 |
| Jan 22, 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | - | 7,569,880 |
| Jan 21, 2026 | 1.11 | 1.19 | 1.11 | 1.16 | 1.16 | 4.50% | 6,289,350 |
| Jan 20, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 1,758,907 |
| Jan 19, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 1,681,210 |
| Jan 16, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 1,678,901 |
| Jan 15, 2026 | 1.06 | 1.14 | 1.06 | 1.10 | 1.10 | 4.76% | 4,845,702 |
| Jan 14, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 803,566 |
| Jan 13, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | - | 580,348 |
| Jan 12, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 1,011,812 |
| Jan 9, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 1,185,800 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 1,585,001 |
| Jan 7, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 1,104,800 |
| Jan 6, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | 0.94% | 1,116,530 |
| Jan 5, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 1,927,000 |
| Dec 30, 2025 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -1.82% | 1,612,508 |
| Dec 29, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 531,400 |
| Dec 26, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 480,000 |
| Dec 25, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 754,613 |
| Dec 24, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -0.88% | 1,286,201 |
| Dec 23, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | 0.88% | 1,597,001 |