PRTR Group PCL (BKK:PRTR)
Thailand · Delayed Price · Currency is THB 3.480
+0.080 (2.35%)
Last updated: Mar 5, 2026, 3:27 PM ICT
PRTR Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.46 | 3.46 | 3.30 | 3.40 | 3.40 | -2.30% | 1,383,830 |
| Mar 2, 2026 | 3.50 | 3.56 | 3.44 | 3.48 | 3.48 | -2.25% | 1,061,500 |
| Feb 27, 2026 | 3.56 | 3.60 | 3.50 | 3.56 | 3.56 | -1.11% | 2,270,100 |
| Feb 26, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | -1.10% | 561,300 |
| Feb 25, 2026 | 3.62 | 3.66 | 3.60 | 3.64 | 3.64 | 1.11% | 485,100 |
| Feb 24, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | - | 151,300 |
| Feb 23, 2026 | 3.58 | 3.64 | 3.56 | 3.60 | 3.60 | - | 613,000 |
| Feb 20, 2026 | 3.64 | 3.66 | 3.58 | 3.60 | 3.60 | -2.17% | 417,201 |
| Feb 19, 2026 | 3.54 | 3.68 | 3.52 | 3.68 | 3.68 | 4.55% | 743,100 |
| Feb 18, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 1.73% | 700,100 |
| Feb 17, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | - | 527,600 |
| Feb 16, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.76% | 372,700 |
| Feb 13, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | - | 1,169,900 |
| Feb 12, 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 3.40 | 0.59% | 2,585,101 |
| Feb 11, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | 276,000 |
| Feb 10, 2026 | 3.38 | 3.40 | 3.32 | 3.36 | 3.36 | -0.59% | 1,101,500 |
| Feb 9, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 2.42% | 543,100 |
| Feb 6, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | - | 175,900 |
| Feb 5, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | - | 56,000 |
| Feb 4, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | -0.60% | 334,000 |
| Feb 3, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | 1.22% | 120,000 |
| 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 |