PRTR Group PCL (BKK:PRTR)
Thailand · Delayed Price · Currency is THB 3.400
-0.140 (-3.95%)
At close: Aug 10, 2026
PRTR Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.48 | 3.50 | 3.40 | 3.40 | 3.40 | -3.95% | 1,548,018 |
| Aug 7, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | - | 171,717 |
| Aug 6, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 634,327 |
| Aug 5, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 329,800 |
| Aug 4, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 368,122 |
| Aug 3, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 232,500 |
| Jul 31, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | - | 63,600 |
| Jul 30, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 59,629 |
| Jul 27, 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | 1.16% | 114,000 |
| Jul 24, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 338,202 |
| Jul 23, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | - | 105,900 |
| Jul 22, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | -0.57% | 332,801 |
| Jul 21, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 262,500 |
| Jul 20, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 163,701 |
| Jul 17, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | -0.56% | 283,200 |
| Jul 16, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | - | 121,300 |
| Jul 15, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 307,200 |
| Jul 14, 2026 | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | - | 137,200 |
| Jul 13, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | -0.56% | 138,800 |
| Jul 10, 2026 | 3.54 | 3.56 | 3.50 | 3.54 | 3.54 | - | 183,381 |
| Jul 9, 2026 | 3.46 | 3.56 | 3.42 | 3.54 | 3.54 | 2.31% | 725,131 |
| Jul 8, 2026 | 3.42 | 3.46 | 3.40 | 3.46 | 3.46 | 1.17% | 196,350 |
| Jul 7, 2026 | 3.42 | 3.50 | 3.40 | 3.42 | 3.42 | -0.58% | 545,700 |
| Jul 6, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 185,100 |
| Jul 3, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | -0.58% | 2,426,578 |
| Jul 2, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -0.58% | 592,150 |
| Jul 1, 2026 | 3.50 | 3.52 | 3.44 | 3.44 | 3.44 | -1.15% | 186,306 |
| Jun 30, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 1.75% | 567,465 |
| Jun 29, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.18% | 93,828 |
| Jun 26, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | - | 105,928 |
| Jun 25, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | 163,600 |
| Jun 24, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | - | 40,578 |
| Jun 23, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 307,121 |
| Jun 22, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 122,404 |
| Jun 19, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 71,244 |
| Jun 18, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | - | 134,100 |
| Jun 17, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 246,500 |
| Jun 16, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | - | 2,008,903 |
| Jun 15, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | 0.59% | 153,702 |
| Jun 12, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 127,600 |
| Jun 11, 2026 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 86,500 |
| Jun 10, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | - | 167,500 |
| Jun 9, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 0.60% | 90,145 |
| Jun 8, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 47,500 |
| Jun 5, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | - | 220,800 |
| Jun 4, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | - | 1,084,601 |
| Jun 2, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | - | 29,450 |
| May 29, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | - | 431,500 |
| May 28, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | -0.58% | 1,471,600 |
| May 27, 2026 | 3.38 | 3.46 | 3.38 | 3.42 | 3.42 | 0.59% | 464,700 |