PROEN Corp PCL (BKK:PROEN)
Thailand · Delayed Price · Currency is THB 0.9400
+0.0100 (1.08%)
Aug 11, 2026, 10:54 AM ICT
PROEN Corp PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -4.12% | 1,729,000 |
| Aug 7, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 339,901 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 297,000 |
| Aug 5, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 669,104 |
| Aug 4, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | - | 794,224 |
| Aug 3, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 717,910 |
| Jul 31, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.13% | 1,120,705 |
| Jul 30, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.03% | 1,034,600 |
| Jul 27, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | - | 1,339,201 |
| Jul 24, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 964,005 |
| Jul 23, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 1.03% | 1,776,550 |
| Jul 22, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 1,993,908 |
| Jul 21, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 2,221,100 |
| Jul 20, 2026 | 1.02 | 1.06 | 1.00 | 1.01 | 1.01 | -0.98% | 6,700,300 |
| Jul 17, 2026 | 1.02 | 1.06 | 0.99 | 1.02 | 1.02 | -1.92% | 11,026,701 |
| Jul 16, 2026 | 0.93 | 1.04 | 0.93 | 1.04 | 1.04 | 11.83% | 18,381,450 |
| Jul 15, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 1.09% | 2,968,379 |
| Jul 14, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 2,077,340 |
| Jul 13, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 751,069 |
| Jul 10, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 871,900 |
| Jul 9, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 194,401 |
| Jul 8, 2026 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 1,054,500 |
| Jul 7, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 312,500 |
| Jul 6, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 389,902 |
| Jul 3, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -1.08% | 935,701 |
| Jul 2, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.20% | 351,500 |
| Jul 1, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 418,303 |
| Jun 30, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 505,901 |
| Jun 29, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 467,510 |
| Jun 26, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 913,900 |
| Jun 25, 2026 | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | 1.09% | 941,800 |
| Jun 24, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | 1.10% | 640,300 |
| Jun 23, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.21% | 1,311,700 |
| Jun 22, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | - | 1,900,900 |
| Jun 19, 2026 | 0.99 | 1.02 | 0.95 | 0.95 | 0.95 | -2.06% | 13,550,900 |
| Jun 18, 2026 | 0.89 | 0.98 | 0.89 | 0.97 | 0.97 | 8.99% | 12,055,700 |
| Jun 17, 2026 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | 1.14% | 900,300 |
| Jun 16, 2026 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 1.15% | 430,266 |
| Jun 15, 2026 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | -1.14% | 885,169 |
| Jun 12, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 389,503 |
| Jun 11, 2026 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 1.18% | 236,800 |
| Jun 10, 2026 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 852,201 |
| Jun 9, 2026 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -2.25% | 2,356,400 |
| Jun 8, 2026 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -6.32% | 2,671,900 |
| Jun 5, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 713,500 |
| Jun 4, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -1.05% | 1,694,200 |
| Jun 2, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.15% | 1,743,900 |
| May 29, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 2,613,700 |
| May 28, 2026 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -1.05% | 2,912,000 |
| May 27, 2026 | 0.90 | 0.99 | 0.90 | 0.95 | 0.95 | 5.56% | 14,986,860 |