PRTR Group PCL (BKK:PRTR)
Thailand · Delayed Price · Currency is THB 3.380
+0.060 (1.81%)
At close: May 6, 2026
PRTR Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.30 | 3.42 | 3.30 | 3.38 | 3.38 | 1.81% | 357,449 |
| May 5, 2026 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | 3.11% | 617,700 |
| Apr 30, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 0.63% | 250,709 |
| Apr 29, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 149,001 |
| Apr 28, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | 27,200 |
| Apr 27, 2026 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | 0.64% | 27,800 |
| Apr 24, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | 75,400 |
| Apr 23, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 264,400 |
| Apr 22, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 134,140 |
| Apr 21, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 228,201 |
| Apr 20, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | - | 91,300 |
| Apr 17, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 81,065 |
| Apr 16, 2026 | 3.14 | 3.16 | 3.10 | 3.16 | 3.16 | 0.64% | 642,900 |
| Apr 10, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 88,550 |
| Apr 9, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -0.63% | 338,800 |
| Apr 8, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | 1.28% | 155,200 |
| Apr 7, 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | -1.27% | 269,621 |
| Apr 3, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | -0.63% | 189,495 |
| Apr 2, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | - | 137,700 |
| Apr 1, 2026 | 3.20 | 3.24 | 3.18 | 3.18 | 3.18 | -0.63% | 462,701 |
| Mar 31, 2026 | 3.18 | 3.20 | 3.14 | 3.20 | 3.20 | 1.27% | 198,102 |
| Mar 30, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -0.63% | 146,401 |
| 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 |