PROEN Corp PCL (BKK:PROEN)
Thailand · Delayed Price · Currency is THB 0.9000
+0.0100 (1.12%)
May 26, 2026, 4:35 PM ICT
PROEN Corp PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | - | 1,195,400 |
| May 22, 2026 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 1.14% | 1,211,958 |
| May 21, 2026 | 0.88 | 0.91 | 0.88 | 0.88 | 0.88 | - | 1,462,364 |
| May 20, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 437,536 |
| May 19, 2026 | 0.86 | 0.92 | 0.86 | 0.89 | 0.89 | 2.30% | 693,958 |
| May 18, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | 1.16% | 350,039 |
| May 15, 2026 | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -2.27% | 515,509 |
| May 14, 2026 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 2.33% | 1,018,396 |
| May 13, 2026 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -3.37% | 3,282,588 |
| May 12, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 1,758,500 |
| May 11, 2026 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 1,719,602 |
| May 8, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -2.11% | 1,642,974 |
| May 7, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 927,306 |
| May 6, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 985,614 |
| May 5, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | - | 592,600 |
| Apr 30, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 740,900 |
| Apr 29, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 1,253,226 |
| 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 |