PROEN Corp PCL (BKK:PROEN)
Thailand · Delayed Price · Currency is THB 0.9500
-0.0100 (-1.04%)
Apr 29, 2026, 11:39 AM ICT
PROEN Corp PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -1.03% | 1,863,110 |
| Apr 27, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 1,113,806 |
| Apr 24, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 975,711 |
| Apr 23, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 755,403 |
| Apr 22, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 650,467 |
| Apr 21, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 1,072,533 |
| Apr 20, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 399,401 |
| Apr 17, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 397,428 |
| Apr 16, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 443,142 |
| Apr 10, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 1,460,304 |
| Apr 9, 2026 | 1.03 | 1.07 | 1.00 | 1.00 | 1.00 | -2.91% | 2,554,739 |
| Apr 8, 2026 | 0.98 | 1.07 | 0.98 | 1.03 | 1.03 | 6.19% | 4,224,125 |
| Apr 7, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 380,701 |
| Apr 3, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -1.00% | 1,487,900 |
| Apr 2, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 671,261 |
| Apr 1, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 1,101,338 |
| Mar 31, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 935,628 |
| Mar 30, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 412,101 |
| Mar 27, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 1.04% | 667,000 |
| Mar 26, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 1,120,502 |
| Mar 25, 2026 | 0.97 | 1.01 | 0.97 | 0.98 | 0.98 | 2.08% | 1,132,211 |
| Mar 24, 2026 | 0.96 | 1.01 | 0.96 | 0.96 | 0.96 | - | 1,058,102 |
| Mar 23, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 941,609 |
| Mar 20, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | - | 1,380,411 |
| Mar 19, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 1,589,365 |
| Mar 18, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 745,870 |
| Mar 17, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | - | 1,435,129 |
| Mar 16, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | - | 458,003 |
| Mar 13, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 481,729 |
| Mar 12, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 552,426 |
| Mar 11, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | - | 730,927 |
| Mar 10, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 4.00% | 934,317 |
| Mar 9, 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | -1.96% | 1,776,844 |
| 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 |