PRTR Group PCL (BKK:PRTR)
Thailand · Delayed Price · Currency is THB 3.400
0.00 (0.00%)
At close: Jun 4, 2026
PRTR Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |