PRTR Group PCL (BKK:PRTR)
Thailand · Delayed Price · Currency is THB 3.320
+0.020 (0.61%)
At close: Oct 15, 2026
PRTR Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 174,300 |
| Oct 14, 2026 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | - | 49,105 |
| Oct 12, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 44,207 |
| Oct 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | 5,500 |
| Oct 8, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | - | 23,001 |
| Oct 7, 2026 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | - | 132,200 |
| Oct 6, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 14,702 |
| Oct 5, 2026 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | 0.61% | 41,200 |
| Oct 2, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | - | 12,952 |
| Oct 1, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | 0.62% | 37,700 |
| Sep 30, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.82% | 439,700 |
| Sep 29, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | 1.23% | 212,952 |
| Sep 28, 2026 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -1.81% | 219,404 |
| Sep 25, 2026 | 3.34 | 3.38 | 3.30 | 3.32 | 3.32 | 1.22% | 219,300 |
| Sep 24, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 25,401 |
| Sep 23, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | - | 525,600 |
| Sep 22, 2026 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | 0.61% | 54,650 |
| Sep 21, 2026 | 3.28 | 3.32 | 3.28 | 3.28 | 3.28 | - | 198,420 |
| Sep 18, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 521,309 |
| Sep 17, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | 0.61% | 130,900 |
| Sep 16, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 224,153 |
| Sep 15, 2026 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -0.60% | 61,100 |
| Sep 14, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 74,501 |
| Sep 11, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 0.61% | 259,400 |
| Sep 10, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 580,700 |
| Sep 9, 2026 | 3.30 | 3.36 | 3.30 | 3.30 | 3.30 | - | 386,702 |
| Sep 8, 2026 | 3.32 | 3.38 | 3.28 | 3.30 | 3.30 | - | 141,103 |
| Sep 7, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 66,803 |
| Sep 4, 2026 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | - | 8,107 |
| Sep 3, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 1.84% | 68,300 |
| Sep 2, 2026 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -1.21% | 874,311 |
| Sep 1, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | - | 106,101 |
| Aug 31, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 396,100 |
| Aug 28, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 300,846 |
| Aug 27, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 102,100 |
| Aug 26, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | - | 198,602 |
| Aug 25, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | - | 51,808 |
| Aug 24, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | -0.61% | 298,101 |
| Aug 21, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | - | 150,026 |
| Aug 20, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.30 | 1.19% | 189,404 |
| Aug 19, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.26 | -0.59% | 135,618 |
| Aug 18, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.28 | - | 214,101 |
| Aug 17, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.28 | 0.60% | 495,600 |
| Aug 14, 2026 | 3.32 | 3.38 | 3.32 | 3.36 | 3.26 | 1.20% | 458,900 |
| Aug 13, 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 3.22 | -1.19% | 1,238,083 |
| Aug 11, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.26 | -1.18% | 672,953 |
| Aug 10, 2026 | 3.48 | 3.50 | 3.40 | 3.40 | 3.30 | -3.95% | 1,548,018 |
| Aug 7, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.44 | - | 171,717 |
| Aug 6, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.44 | 1.14% | 634,327 |
| Aug 5, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.40 | - | 329,800 |