PRTR Group PCL (BKK:PRTR)
Thailand · Delayed Price · Currency is THB 3.280
-0.020 (-0.61%)
Last updated: Sep 24, 2026, 4:29 PM ICT
PRTR Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.40 | - | 368,122 |
| Aug 3, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.40 | 0.57% | 232,500 |
| Jul 31, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.38 | - | 63,600 |
| Jul 30, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.38 | -0.57% | 59,629 |
| Jul 27, 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 3.40 | 1.16% | 114,000 |
| Jul 24, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.36 | -1.14% | 338,202 |
| Jul 23, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.40 | - | 105,900 |
| Jul 22, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.40 | -0.57% | 332,801 |
| Jul 21, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.42 | 0.57% | 262,500 |
| Jul 20, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.40 | -0.57% | 163,701 |
| Jul 17, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.42 | -0.56% | 283,200 |
| Jul 16, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.44 | - | 121,300 |
| Jul 15, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.44 | 0.57% | 307,200 |
| Jul 14, 2026 | 3.54 | 3.54 | 3.48 | 3.52 | 3.42 | - | 137,200 |