PRTR Group PCL (BKK:PRTR)
Thailand · Delayed Price · Currency is THB 3.180
0.00 (0.00%)
At close: Mar 27, 2026
PRTR Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | - | 261,801 |
| Mar 26, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 38,310 |
| Mar 25, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | 1.27% | 121,910 |
| Mar 24, 2026 | 3.16 | 3.20 | 3.14 | 3.16 | 3.16 | 0.64% | 420,000 |
| Mar 23, 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | -1.88% | 454,981 |
| Mar 20, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | - | 193,704 |
| Mar 19, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -2.44% | 236,414 |
| Mar 18, 2026 | 3.30 | 3.32 | 3.24 | 3.28 | 3.28 | -0.61% | 297,058 |
| Mar 17, 2026 | 3.22 | 3.32 | 3.20 | 3.30 | 3.30 | 1.23% | 233,000 |
| Mar 16, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 2.52% | 155,200 |
| Mar 13, 2026 | 3.12 | 3.24 | 3.12 | 3.18 | 3.18 | -10.67% | 852,492 |
| Mar 12, 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 3.26 | - | 879,910 |
| Mar 11, 2026 | 3.54 | 3.58 | 3.52 | 3.56 | 3.26 | 1.14% | 1,037,493 |
| Mar 10, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 3.22 | 0.57% | 925,200 |
| Mar 9, 2026 | 3.44 | 3.50 | 3.38 | 3.50 | 3.21 | - | 766,900 |
| Mar 6, 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 3.21 | - | 941,462 |
| Mar 5, 2026 | 3.40 | 3.56 | 3.40 | 3.50 | 3.21 | 2.94% | 458,507 |
| Mar 4, 2026 | 3.46 | 3.46 | 3.30 | 3.40 | 3.11 | -2.30% | 1,383,830 |
| Mar 2, 2026 | 3.50 | 3.56 | 3.44 | 3.48 | 3.19 | -2.25% | 1,061,500 |
| Feb 27, 2026 | 3.56 | 3.60 | 3.50 | 3.56 | 3.26 | -1.11% | 2,270,100 |
| Feb 26, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.30 | -1.10% | 561,300 |
| Feb 25, 2026 | 3.62 | 3.66 | 3.60 | 3.64 | 3.33 | 1.11% | 485,100 |
| Feb 24, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.30 | - | 151,300 |
| Feb 23, 2026 | 3.58 | 3.64 | 3.56 | 3.60 | 3.30 | - | 613,000 |
| Feb 20, 2026 | 3.64 | 3.66 | 3.58 | 3.60 | 3.30 | -2.17% | 417,201 |
| Feb 19, 2026 | 3.54 | 3.68 | 3.52 | 3.68 | 3.37 | 4.55% | 743,100 |
| Feb 18, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.22 | 1.73% | 700,100 |
| Feb 17, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.17 | - | 527,600 |
| Feb 16, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.17 | 1.76% | 372,700 |
| Feb 13, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.11 | - | 1,169,900 |
| Feb 12, 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 3.11 | 0.59% | 2,585,101 |
| Feb 11, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.10 | 0.60% | 276,000 |
| Feb 10, 2026 | 3.38 | 3.40 | 3.32 | 3.36 | 3.08 | -0.59% | 1,101,500 |
| Feb 9, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.10 | 2.42% | 543,100 |
| Feb 6, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.02 | - | 175,900 |
| Feb 5, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.02 | - | 56,000 |
| Feb 4, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.02 | -0.60% | 334,000 |
| Feb 3, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.04 | 1.22% | 120,000 |
| Feb 2, 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 3.00 | -0.61% | 161,521 |
| Jan 30, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.02 | - | 191,900 |
| Jan 29, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.02 | - | 159,700 |
| Jan 28, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.02 | - | 125,807 |
| Jan 27, 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 3.02 | -0.60% | 867,526 |
| Jan 26, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.04 | 0.61% | 170,000 |
| Jan 23, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.02 | - | 540,400 |
| Jan 22, 2026 | 3.34 | 3.34 | 3.28 | 3.30 | 3.02 | -0.60% | 291,601 |
| Jan 21, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.04 | 1.84% | 307,040 |
| Jan 20, 2026 | 3.22 | 3.28 | 3.20 | 3.26 | 2.99 | 1.87% | 1,518,702 |
| Jan 19, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 2.93 | 0.63% | 698,719 |
| Jan 16, 2026 | 3.16 | 3.20 | 3.14 | 3.18 | 2.91 | 1.27% | 510,001 |