Pruksa Holding PCL (BKK:PSH)
Thailand · Delayed Price · Currency is THB 3.680
-0.020 (-0.54%)
Dec 9, 2025, 4:35 PM ICT
Pruksa Holding PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 206,799 |
| Dec 8, 2025 | 3.72 | 3.74 | 3.68 | 3.70 | 3.70 | -0.54% | 470,928 |
| Dec 4, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | - | 291,916 |
| Dec 3, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -0.53% | 425,389 |
| Dec 2, 2025 | 3.76 | 3.88 | 3.74 | 3.74 | 3.74 | -0.53% | 1,095,476 |
| Dec 1, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -0.53% | 352,550 |
| Nov 28, 2025 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | 0.53% | 374,939 |
| Nov 27, 2025 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | - | 121,912 |
| Nov 26, 2025 | 3.78 | 3.86 | 3.76 | 3.76 | 3.76 | -0.53% | 531,452 |
| Nov 25, 2025 | 3.72 | 3.78 | 3.70 | 3.78 | 3.78 | 2.16% | 643,173 |
| Nov 24, 2025 | 3.64 | 3.74 | 3.64 | 3.70 | 3.70 | 0.54% | 287,225 |
| Nov 21, 2025 | 3.68 | 3.68 | 3.62 | 3.68 | 3.68 | - | 497,798 |
| Nov 20, 2025 | 3.68 | 3.80 | 3.66 | 3.68 | 3.68 | 0.55% | 425,774 |
| Nov 19, 2025 | 3.66 | 3.72 | 3.64 | 3.66 | 3.66 | - | 336,694 |
| Nov 18, 2025 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | 1.67% | 857,839 |
| Nov 17, 2025 | 3.60 | 3.64 | 3.56 | 3.60 | 3.60 | -2.70% | 1,339,503 |
| Nov 14, 2025 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -2.12% | 419,483 |
| Nov 13, 2025 | 3.70 | 3.78 | 3.58 | 3.78 | 3.78 | 2.16% | 719,370 |
| Nov 12, 2025 | 3.82 | 3.82 | 3.64 | 3.70 | 3.70 | -3.14% | 764,252 |
| Nov 11, 2025 | 3.56 | 3.82 | 3.54 | 3.82 | 3.82 | 7.30% | 1,520,880 |
| Nov 10, 2025 | 3.54 | 3.60 | 3.52 | 3.56 | 3.56 | 0.56% | 845,580 |
| Nov 7, 2025 | 3.56 | 3.60 | 3.52 | 3.54 | 3.54 | -0.56% | 522,951 |
| Nov 6, 2025 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | -1.11% | 928,009 |
| Nov 5, 2025 | 3.68 | 3.68 | 3.58 | 3.60 | 3.60 | -2.70% | 1,091,849 |
| Nov 4, 2025 | 3.72 | 3.72 | 3.66 | 3.70 | 3.70 | -0.54% | 609,159 |
| Nov 3, 2025 | 3.70 | 3.74 | 3.64 | 3.72 | 3.72 | - | 1,816,005 |
| Oct 31, 2025 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | - | 673,489 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.70 | 3.72 | 3.72 | -2.11% | 1,322,543 |
| Oct 29, 2025 | 3.82 | 3.82 | 3.76 | 3.80 | 3.80 | -0.52% | 924,108 |
| Oct 28, 2025 | 3.78 | 3.82 | 3.74 | 3.82 | 3.82 | 0.53% | 497,337 |
| Oct 27, 2025 | 3.84 | 3.88 | 3.76 | 3.80 | 3.80 | -1.04% | 1,989,113 |
| Oct 24, 2025 | 3.86 | 3.90 | 3.82 | 3.84 | 3.84 | - | 965,723 |
| Oct 22, 2025 | 3.86 | 3.88 | 3.80 | 3.84 | 3.84 | -1.03% | 1,216,004 |
| Oct 21, 2025 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | - | 566,312 |
| Oct 20, 2025 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | -1.02% | 909,207 |
| Oct 17, 2025 | 3.98 | 3.98 | 3.90 | 3.92 | 3.92 | -1.51% | 402,352 |
| Oct 16, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 416,916 |
| Oct 15, 2025 | 3.98 | 4.00 | 3.94 | 3.98 | 3.98 | 0.51% | 818,328 |
| Oct 14, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -1.98% | 1,235,341 |
| Oct 10, 2025 | 4.08 | 4.10 | 4.02 | 4.04 | 4.04 | -0.98% | 1,300,547 |
| Oct 9, 2025 | 4.06 | 4.12 | 4.06 | 4.08 | 4.08 | 0.49% | 626,080 |
| Oct 8, 2025 | 4.06 | 4.14 | 4.06 | 4.06 | 4.06 | -0.49% | 1,477,643 |
| Oct 7, 2025 | 4.08 | 4.10 | 4.04 | 4.08 | 4.08 | 0.49% | 447,763 |
| Oct 6, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | -0.98% | 806,326 |
| Oct 3, 2025 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 1,215,918 |
| Oct 2, 2025 | 4.10 | 4.16 | 4.10 | 4.12 | 4.12 | 0.49% | 1,442,950 |
| Oct 1, 2025 | 4.16 | 4.20 | 4.08 | 4.10 | 4.10 | -1.91% | 1,512,254 |
| Sep 30, 2025 | 4.20 | 4.22 | 4.14 | 4.18 | 4.18 | -0.95% | 960,898 |
| Sep 29, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -0.47% | 520,607 |
| Sep 26, 2025 | 4.20 | 4.28 | 4.20 | 4.24 | 4.24 | 0.95% | 642,691 |