PRTR Group PCL (BKK:PRTR)
Thailand · Delayed Price · Currency is THB 3.380
0.00 (0.00%)
At close: Jun 26, 2026
PRTR Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | - | - | 45,600 |
| 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 |
| May 26, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | - | 832,436 |
| May 25, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | 1.19% | 418,107 |
| May 22, 2026 | 3.36 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 254,343 |
| May 21, 2026 | 3.38 | 3.46 | 3.38 | 3.40 | 3.40 | - | 98,002 |
| May 20, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 236,001 |
| May 19, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 2.98% | 396,900 |
| May 18, 2026 | 3.36 | 3.36 | 3.32 | 3.36 | 3.36 | - | 763,200 |
| May 15, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | - | 6,000 |
| May 14, 2026 | 3.32 | 3.38 | 3.28 | 3.36 | 3.36 | 2.44% | 291,701 |
| May 13, 2026 | 3.30 | 3.36 | 3.26 | 3.28 | 3.28 | -2.38% | 369,954 |
| May 12, 2026 | 3.34 | 3.40 | 3.30 | 3.36 | 3.36 | 1.20% | 122,109 |
| May 11, 2026 | 3.34 | 3.44 | 3.32 | 3.32 | 3.32 | -1.19% | 458,800 |
| May 8, 2026 | 3.30 | 3.38 | 3.30 | 3.36 | 3.36 | 0.60% | 84,386 |
| May 7, 2026 | 3.44 | 3.44 | 3.30 | 3.34 | 3.34 | -1.18% | 275,600 |
| 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 |