PRTR Group PCL (BKK:PRTR)
Thailand · Delayed Price · Currency is THB 3.320
+0.040 (1.22%)
At close: Feb 3, 2026
PRTR Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | - | 0.61% | 3,700 |
| Feb 2, 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | -0.61% | 161,521 |
| Jan 30, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | - | 191,900 |
| Jan 29, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | - | 159,700 |
| Jan 28, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | - | 125,807 |
| Jan 27, 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -0.60% | 867,526 |
| Jan 26, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | 0.61% | 170,000 |
| Jan 23, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | - | 540,400 |
| Jan 22, 2026 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | -0.60% | 291,601 |
| Jan 21, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 1.84% | 307,040 |
| Jan 20, 2026 | 3.22 | 3.28 | 3.20 | 3.26 | 3.26 | 1.87% | 1,518,702 |
| Jan 19, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | 0.63% | 698,719 |
| Jan 16, 2026 | 3.16 | 3.20 | 3.14 | 3.18 | 3.18 | 1.27% | 510,001 |
| Jan 15, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 5,813,200 |
| Jan 14, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | 362,000 |
| Jan 13, 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -1.27% | 417,700 |
| Jan 12, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | -0.63% | 942,400 |
| Jan 9, 2026 | 3.20 | 3.24 | 3.16 | 3.18 | 3.18 | -0.63% | 1,103,100 |
| Jan 8, 2026 | 3.18 | 3.24 | 3.18 | 3.20 | 3.20 | 0.63% | 616,799 |
| Jan 7, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 1,976,200 |
| Jan 6, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 281,300 |
| Jan 5, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | - | 921,300 |
| Dec 30, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | 287,300 |
| Dec 29, 2025 | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | - | 874,000 |
| Dec 26, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | - | 1,117,400 |
| Dec 25, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 637,800 |
| Dec 24, 2025 | 3.16 | 3.20 | 3.14 | 3.18 | 3.18 | - | 578,800 |
| Dec 23, 2025 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | - | 697,000 |
| Dec 22, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | - | 394,200 |
| Dec 19, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 330,800 |
| Dec 18, 2025 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 302,100 |
| Dec 17, 2025 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 221,900 |
| Dec 16, 2025 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -1.84% | 501,302 |
| Dec 15, 2025 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 1,128,852 |
| Dec 12, 2025 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | - | 106,112 |
| Dec 11, 2025 | 3.30 | 3.30 | 3.22 | 3.24 | 3.24 | - | 135,401 |
| Dec 9, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.82% | 353,401 |
| Dec 8, 2025 | 3.34 | 3.38 | 3.28 | 3.30 | 3.30 | -1.20% | 318,704 |
| Dec 4, 2025 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | - | 243,500 |
| Dec 3, 2025 | 3.32 | 3.40 | 3.32 | 3.34 | 3.34 | - | 285,605 |
| Dec 2, 2025 | 3.34 | 3.56 | 3.32 | 3.34 | 3.34 | -0.60% | 263,601 |
| Dec 1, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 122,600 |
| Nov 28, 2025 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | -1.18% | 222,349 |
| Nov 27, 2025 | 3.34 | 3.44 | 3.34 | 3.38 | 3.38 | 1.81% | 266,004 |
| Nov 26, 2025 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -3.49% | 504,600 |
| Nov 25, 2025 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | - | 277,400 |
| Nov 24, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -1.15% | 124,800 |
| Nov 21, 2025 | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | - | 130,201 |
| Nov 20, 2025 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | -0.57% | 282,500 |
| Nov 19, 2025 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | 1.74% | 78,800 |