Pruksa Holding PCL (BKK:PSH)
Thailand · Delayed Price · Currency is THB 4.400
+0.080 (1.85%)
Aug 5, 2025, 4:38 PM ICT
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.32 | 4.42 | 4.30 | 4.40 | 4.40 | 1.85% | 714,950 |
| Aug 4, 2025 | 4.38 | 4.38 | 4.26 | 4.32 | 4.32 | - | 458,721 |
| Aug 1, 2025 | 4.46 | 4.46 | 4.32 | 4.32 | 4.32 | -3.14% | 545,439 |
| Jul 31, 2025 | 4.46 | 4.46 | 4.38 | 4.46 | 4.46 | - | 323,610 |
| Jul 30, 2025 | 4.42 | 4.46 | 4.36 | 4.46 | 4.46 | 0.90% | 588,271 |
| Jul 29, 2025 | 4.36 | 4.42 | 4.30 | 4.42 | 4.42 | 1.84% | 399,934 |
| Jul 25, 2025 | 4.42 | 4.42 | 4.32 | 4.34 | 4.34 | -2.25% | 754,275 |
| Jul 24, 2025 | 4.44 | 4.48 | 4.34 | 4.44 | 4.44 | -0.45% | 497,234 |
| Jul 23, 2025 | 4.32 | 4.48 | 4.32 | 4.46 | 4.46 | 2.76% | 682,232 |
| Jul 22, 2025 | 4.36 | 4.42 | 4.32 | 4.34 | 4.34 | -0.91% | 764,200 |
| Jul 21, 2025 | 4.36 | 4.40 | 4.34 | 4.38 | 4.38 | 0.46% | 496,011 |
| Jul 18, 2025 | 4.40 | 4.42 | 4.26 | 4.36 | 4.36 | -0.46% | 953,079 |
| Jul 17, 2025 | 4.32 | 4.44 | 4.32 | 4.38 | 4.38 | 1.39% | 985,099 |
| Jul 16, 2025 | 4.44 | 4.44 | 4.28 | 4.32 | 4.32 | -2.70% | 1,349,406 |
| Jul 15, 2025 | 4.36 | 4.48 | 4.36 | 4.44 | 4.44 | 1.83% | 1,063,252 |
| Jul 14, 2025 | 4.40 | 4.42 | 4.30 | 4.36 | 4.36 | - | 581,265 |
| Jul 11, 2025 | 4.50 | 4.52 | 4.32 | 4.36 | 4.36 | -4.39% | 1,233,274 |
| Jul 9, 2025 | 4.76 | 4.78 | 4.50 | 4.56 | 4.56 | -4.60% | 1,494,895 |
| Jul 8, 2025 | 4.70 | 4.82 | 4.70 | 4.78 | 4.78 | 0.84% | 1,237,564 |
| Jul 7, 2025 | 4.66 | 4.76 | 4.66 | 4.74 | 4.74 | 3.49% | 2,163,759 |
| Jul 4, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.88% | 294,682 |
| Jul 3, 2025 | 4.52 | 4.56 | 4.52 | 4.54 | 4.54 | 3.18% | 1,210,970 |
| Jul 2, 2025 | 4.36 | 4.44 | 4.36 | 4.40 | 4.40 | 1.85% | 827,578 |
| Jul 1, 2025 | 4.18 | 4.32 | 4.18 | 4.32 | 4.32 | 6.93% | 1,811,173 |
| Jun 30, 2025 | 3.92 | 4.12 | 3.84 | 4.04 | 4.04 | 3.06% | 630,559 |
| Jun 27, 2025 | 3.96 | 3.96 | 3.80 | 3.92 | 3.92 | -0.51% | 727,191 |
| Jun 26, 2025 | 3.94 | 4.00 | 3.88 | 3.94 | 3.94 | -0.51% | 641,730 |
| Jun 25, 2025 | 3.94 | 3.98 | 3.84 | 3.96 | 3.96 | 2.06% | 510,182 |
| Jun 24, 2025 | 3.76 | 3.88 | 3.72 | 3.88 | 3.88 | 3.19% | 699,389 |
| Jun 23, 2025 | 3.74 | 3.76 | 3.66 | 3.76 | 3.76 | - | 419,638 |
| Jun 20, 2025 | 3.88 | 3.88 | 3.76 | 3.76 | 3.76 | -2.08% | 775,542 |
| Jun 19, 2025 | 3.96 | 3.98 | 3.76 | 3.84 | 3.84 | -3.03% | 1,166,990 |
| Jun 18, 2025 | 4.02 | 4.02 | 3.94 | 3.96 | 3.96 | -1.00% | 316,130 |
| Jun 17, 2025 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | - | 601,026 |
| Jun 16, 2025 | 4.18 | 4.18 | 3.94 | 4.00 | 4.00 | -4.31% | 2,021,812 |
| Jun 13, 2025 | 4.26 | 4.26 | 4.16 | 4.18 | 4.18 | -2.34% | 714,850 |
| Jun 12, 2025 | 4.28 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 264,718 |
| Jun 11, 2025 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | -0.46% | 500,413 |
| Jun 10, 2025 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | 0.47% | 297,045 |
| Jun 9, 2025 | 4.32 | 4.34 | 4.28 | 4.30 | 4.30 | -0.46% | 163,531 |
| Jun 6, 2025 | 4.36 | 4.36 | 4.30 | 4.32 | 4.32 | -0.46% | 318,179 |
| Jun 5, 2025 | 4.36 | 4.38 | 4.34 | 4.34 | 4.34 | - | 182,928 |
| Jun 4, 2025 | 4.40 | 4.40 | 4.28 | 4.34 | 4.34 | -0.91% | 435,979 |
| May 30, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -1.35% | 191,700 |
| May 29, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.45% | 227,915 |
| May 28, 2025 | 4.40 | 4.42 | 4.36 | 4.42 | 4.42 | 0.91% | 355,590 |
| May 27, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -1.35% | 246,943 |
| May 26, 2025 | 4.50 | 4.50 | 4.42 | 4.44 | 4.44 | -0.89% | 207,548 |
| May 23, 2025 | 4.50 | 4.52 | 4.40 | 4.48 | 4.48 | - | 785,165 |
| May 22, 2025 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | -1.32% | 365,001 |