Pruksa Holding PCL (BKK:PSH)
Thailand · Delayed Price · Currency is THB 3.500
-0.020 (-0.57%)
Mar 24, 2026, 11:18 AM ICT
Pruksa Holding PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.52 | 3.56 | 3.48 | 3.50 | 3.50 | -1.69% | 599,555 |
| Mar 20, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | 285,070 |
| Mar 19, 2026 | 3.62 | 3.62 | 3.50 | 3.52 | 3.52 | -1.68% | 738,000 |
| Mar 18, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -1.10% | 161,757 |
| Mar 17, 2026 | 3.54 | 3.66 | 3.54 | 3.62 | 3.62 | 1.69% | 2,495,181 |
| Mar 16, 2026 | 3.60 | 3.60 | 3.52 | 3.56 | 3.56 | -0.56% | 448,965 |
| Mar 13, 2026 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | -1.10% | 525,699 |
| Mar 12, 2026 | 3.54 | 3.62 | 3.52 | 3.62 | 3.62 | - | 634,923 |
| Mar 11, 2026 | 3.60 | 3.64 | 3.58 | 3.62 | 3.53 | 1.69% | 703,631 |
| Mar 10, 2026 | 3.58 | 3.60 | 3.54 | 3.56 | 3.47 | -0.56% | 1,584,068 |
| Mar 9, 2026 | 3.58 | 3.58 | 3.48 | 3.58 | 3.49 | - | 1,187,572 |
| Mar 6, 2026 | 3.60 | 3.60 | 3.52 | 3.58 | 3.49 | 0.56% | 1,142,640 |
| Mar 5, 2026 | 3.62 | 3.70 | 3.54 | 3.56 | 3.47 | 0.56% | 1,332,955 |
| Mar 4, 2026 | 3.68 | 3.68 | 3.52 | 3.54 | 3.45 | -5.35% | 2,537,791 |
| Mar 2, 2026 | 3.86 | 3.90 | 3.74 | 3.74 | 3.65 | -6.03% | 3,061,325 |
| Feb 27, 2026 | 4.00 | 4.02 | 3.96 | 3.98 | 3.88 | -0.50% | 1,009,052 |
| Feb 26, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 3.90 | -0.50% | 374,484 |
| Feb 25, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 3.92 | 1.01% | 1,129,273 |
| Feb 24, 2026 | 3.92 | 3.98 | 3.88 | 3.98 | 3.88 | 1.53% | 584,982 |
| Feb 23, 2026 | 3.96 | 3.98 | 3.88 | 3.92 | 3.82 | -0.51% | 1,493,333 |
| Feb 20, 2026 | 4.00 | 4.04 | 3.94 | 3.94 | 3.84 | -2.48% | 1,258,663 |
| Feb 19, 2026 | 3.96 | 4.06 | 3.96 | 4.04 | 3.94 | 2.02% | 2,011,257 |
| Feb 18, 2026 | 3.92 | 3.98 | 3.92 | 3.96 | 3.86 | 2.06% | 1,266,988 |
| Feb 17, 2026 | 3.84 | 3.90 | 3.78 | 3.88 | 3.78 | 1.04% | 1,239,701 |
| Feb 16, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.74 | 2.13% | 661,018 |
| Feb 13, 2026 | 3.80 | 3.82 | 3.76 | 3.76 | 3.67 | -1.05% | 563,328 |
| Feb 12, 2026 | 3.74 | 3.86 | 3.74 | 3.80 | 3.71 | 1.60% | 1,376,899 |
| Feb 11, 2026 | 3.72 | 3.78 | 3.68 | 3.74 | 3.65 | 1.08% | 955,353 |
| Feb 10, 2026 | 3.64 | 3.72 | 3.64 | 3.70 | 3.61 | 1.09% | 735,872 |
| Feb 9, 2026 | 3.60 | 3.70 | 3.60 | 3.66 | 3.57 | 2.23% | 866,899 |
| Feb 6, 2026 | 3.62 | 3.64 | 3.58 | 3.58 | 3.49 | -1.65% | 645,229 |
| Feb 5, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.55 | 1.11% | 283,312 |
| Feb 4, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.51 | 0.56% | 463,050 |
| Feb 3, 2026 | 3.62 | 3.64 | 3.58 | 3.58 | 3.49 | -1.10% | 618,750 |
| Feb 2, 2026 | 3.60 | 3.62 | 3.58 | 3.62 | 3.53 | 0.56% | 498,948 |
| Jan 30, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.51 | - | 314,682 |
| Jan 29, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.51 | -1.64% | 382,618 |
| Jan 28, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.57 | 0.55% | 485,094 |
| Jan 27, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.55 | 0.55% | 431,531 |
| Jan 26, 2026 | 3.64 | 3.64 | 3.58 | 3.62 | 3.53 | 0.56% | 620,962 |
| Jan 23, 2026 | 3.64 | 3.66 | 3.58 | 3.60 | 3.51 | -1.10% | 1,421,400 |
| Jan 22, 2026 | 3.66 | 3.70 | 3.64 | 3.64 | 3.55 | -0.55% | 661,564 |
| Jan 21, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.57 | 1.10% | 869,955 |
| Jan 20, 2026 | 3.62 | 3.66 | 3.58 | 3.62 | 3.53 | 0.56% | 1,099,535 |
| Jan 19, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.51 | - | 1,331,805 |
| Jan 16, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.51 | -0.55% | 590,133 |
| Jan 15, 2026 | 3.62 | 3.66 | 3.60 | 3.62 | 3.53 | 0.56% | 942,700 |
| Jan 14, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.51 | -0.55% | 460,244 |
| Jan 13, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.53 | -2.16% | 433,126 |
| Jan 12, 2026 | 3.72 | 3.72 | 3.64 | 3.70 | 3.61 | -1.07% | 328,830 |