PRTR Group PCL (BKK:PRTR)
Thailand · Delayed Price · Currency is THB 3.640
+0.020 (0.55%)
At close: Sep 4, 2025
PRTR Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | 0.55% | 91,000 |
| Sep 4, 2025 | 3.62 | 3.64 | 3.60 | 3.62 | - | - | 329,717 |
| Sep 3, 2025 | 3.64 | 3.64 | 3.60 | 3.62 | - | - | 124,500 |
| Sep 2, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | - | 1.12% | 127,700 |
| Sep 1, 2025 | 3.58 | 3.62 | 3.54 | 3.58 | - | -0.56% | 111,100 |
| Aug 29, 2025 | 3.68 | 3.68 | 3.58 | 3.60 | - | -1.10% | 136,600 |
| Aug 28, 2025 | 3.60 | 3.66 | 3.60 | 3.64 | - | -0.55% | 27,200 |
| Aug 27, 2025 | 3.68 | 3.68 | 3.60 | 3.66 | - | 1.10% | 8,100 |
| Aug 26, 2025 | 3.66 | 3.68 | 3.60 | 3.62 | - | -1.63% | 88,600 |
| Aug 25, 2025 | 3.70 | 3.70 | 3.60 | 3.68 | - | 2.22% | 61,000 |
| Aug 22, 2025 | 3.70 | 3.70 | 3.52 | 3.60 | - | -1.64% | 405,900 |
| Aug 21, 2025 | 3.70 | 3.70 | 3.58 | 3.66 | - | - | 161,500 |
| Aug 20, 2025 | 3.70 | 3.70 | 3.64 | 3.66 | - | 0.55% | 3,600 |
| Aug 19, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | - | -0.55% | 142,500 |
| Aug 18, 2025 | 3.66 | 3.74 | 3.66 | 3.66 | - | - | 32,400 |
| Aug 15, 2025 | 3.70 | 3.70 | 3.56 | 3.66 | - | -1.08% | 137,500 |
| Aug 14, 2025 | 3.74 | 3.74 | 3.66 | 3.70 | - | - | 414,400 |
| Aug 13, 2025 | 3.66 | 3.72 | 3.62 | 3.70 | - | 2.21% | 373,800 |
| Aug 8, 2025 | 3.66 | 3.68 | 3.62 | 3.62 | - | -0.55% | 53,600 |
| Aug 7, 2025 | 3.58 | 3.66 | 3.58 | 3.64 | - | 1.68% | 508,600 |
| Aug 6, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | - | 0.56% | 381,800 |
| Aug 5, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | - | 1.71% | 61,100 |
| Aug 4, 2025 | 3.52 | 3.54 | 3.50 | 3.50 | - | -1.69% | 26,000 |
| Aug 1, 2025 | 3.58 | 3.58 | 3.54 | 3.56 | - | - | 159,600 |
| Jul 31, 2025 | 3.54 | 3.60 | 3.52 | 3.56 | - | 1.14% | 71,900 |
| Jul 30, 2025 | 3.50 | 3.54 | 3.50 | 3.52 | - | 1.15% | 114,100 |
| Jul 29, 2025 | 3.46 | 3.48 | 3.42 | 3.48 | - | - | 46,600 |
| Jul 25, 2025 | 3.48 | 3.48 | 3.46 | 3.48 | - | - | 30,600 |
| Jul 24, 2025 | 3.52 | 3.52 | 3.46 | 3.48 | - | - | 51,700 |
| Jul 23, 2025 | 3.48 | 3.48 | 3.44 | 3.48 | - | 1.16% | 69,500 |
| Jul 22, 2025 | 3.48 | 3.48 | 3.42 | 3.44 | - | -1.15% | 90,700 |
| Jul 21, 2025 | 3.46 | 3.50 | 3.44 | 3.48 | - | - | 164,200 |
| Jul 18, 2025 | 3.54 | 3.54 | 3.46 | 3.48 | - | -1.14% | 83,800 |
| Jul 17, 2025 | 3.54 | 3.66 | 3.48 | 3.52 | - | 1.73% | 363,500 |
| Jul 16, 2025 | 3.50 | 3.50 | 3.44 | 3.46 | - | 1.76% | 149,600 |
| Jul 15, 2025 | 3.32 | 3.42 | 3.32 | 3.40 | - | 2.41% | 149,500 |
| Jul 14, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | - | 0.61% | 72,800 |
| Jul 11, 2025 | 3.26 | 3.34 | 3.26 | 3.30 | - | 0.61% | 50,800 |
| Jul 9, 2025 | 3.24 | 3.32 | 3.22 | 3.28 | - | 1.23% | 45,200 |
| Jul 8, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | - | - | 59,100 |
| Jul 7, 2025 | 3.24 | 3.26 | 3.20 | 3.24 | - | - | 101,500 |
| Jul 4, 2025 | 3.24 | 3.28 | 3.22 | 3.24 | - | - | 115,000 |
| Jul 3, 2025 | 3.20 | 3.28 | 3.18 | 3.24 | - | 1.25% | 108,200 |
| Jul 2, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | - | 1.91% | 66,900 |
| Jul 1, 2025 | 3.14 | 3.14 | 3.10 | 3.14 | - | - | 455,000 |
| Jun 30, 2025 | 3.14 | 3.20 | 3.12 | 3.14 | - | 0.64% | 291,600 |
| Jun 27, 2025 | 3.14 | 3.14 | 3.06 | 3.12 | - | -0.64% | 73,800 |
| Jun 26, 2025 | 3.00 | 3.16 | 3.00 | 3.14 | - | 4.67% | 159,400 |
| Jun 25, 2025 | 3.02 | 3.04 | 2.84 | 3.00 | - | -1.32% | 888,300 |
| Jun 24, 2025 | 3.00 | 3.10 | 3.00 | 3.04 | - | - | 572,700 |