Pruksa Holding PCL (BKK:PSH)
Thailand · Delayed Price · Currency is THB 3.780
-0.020 (-0.53%)
Oct 30, 2025, 10:40 AM ICT
Pruksa Holding PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 525,085 |
| 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 |
| Sep 25, 2025 | 4.16 | 4.24 | 4.14 | 4.20 | 4.20 | 0.96% | 999,619 |
| Sep 24, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | 862,612 |
| Sep 23, 2025 | 4.28 | 4.28 | 4.18 | 4.20 | 4.20 | -0.94% | 1,138,008 |
| Sep 22, 2025 | 4.38 | 4.44 | 4.22 | 4.24 | 4.24 | -2.30% | 3,420,201 |
| Sep 19, 2025 | 4.56 | 4.56 | 4.34 | 4.34 | 4.34 | -4.82% | 12,637,357 |
| Sep 18, 2025 | 4.66 | 4.66 | 4.54 | 4.56 | 4.56 | -2.15% | 463,846 |
| Sep 17, 2025 | 4.62 | 4.66 | 4.60 | 4.66 | 4.66 | 0.87% | 447,764 |
| Sep 16, 2025 | 4.52 | 4.64 | 4.52 | 4.62 | 4.62 | 2.21% | 2,105,441 |
| Sep 15, 2025 | 4.52 | 4.54 | 4.50 | 4.52 | 4.52 | -0.44% | 780,471 |
| Sep 12, 2025 | 4.56 | 4.56 | 4.48 | 4.54 | 4.54 | - | 1,122,400 |
| Sep 11, 2025 | 4.48 | 4.60 | 4.48 | 4.54 | 4.54 | 1.34% | 1,778,656 |
| Sep 10, 2025 | 4.38 | 4.50 | 4.34 | 4.48 | 4.48 | 2.28% | 1,460,694 |
| Sep 9, 2025 | 4.36 | 4.38 | 4.32 | 4.38 | 4.38 | 0.92% | 421,686 |
| Sep 8, 2025 | 4.38 | 4.42 | 4.34 | 4.34 | 4.34 | -0.91% | 860,697 |
| Sep 5, 2025 | 4.24 | 4.38 | 4.24 | 4.38 | 4.38 | 3.79% | 719,808 |
| Sep 4, 2025 | 4.16 | 4.32 | 4.16 | 4.22 | 4.22 | 1.44% | 714,608 |
| Sep 3, 2025 | 4.14 | 4.20 | 4.12 | 4.16 | 4.16 | 0.97% | 912,790 |
| Sep 2, 2025 | 4.12 | 4.16 | 4.08 | 4.12 | 4.12 | 0.49% | 510,774 |
| Sep 1, 2025 | 4.12 | 4.16 | 4.06 | 4.10 | 4.10 | - | 763,331 |
| Aug 29, 2025 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 671,810 |
| Aug 28, 2025 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | -1.90% | 706,017 |
| Aug 27, 2025 | 4.18 | 4.20 | 4.14 | 4.20 | 4.18 | 0.48% | 515,132 |
| Aug 26, 2025 | 4.24 | 4.26 | 4.16 | 4.18 | 4.16 | -1.42% | 1,228,877 |
| Aug 25, 2025 | 4.28 | 4.28 | 4.20 | 4.24 | 4.22 | -0.47% | 674,483 |
| Aug 22, 2025 | 4.20 | 4.36 | 4.20 | 4.26 | 4.24 | 2.40% | 1,016,826 |
| Aug 21, 2025 | 4.18 | 4.24 | 4.16 | 4.16 | 4.14 | - | 581,848 |
| Aug 20, 2025 | 4.16 | 4.20 | 4.08 | 4.16 | 4.14 | 0.48% | 913,045 |
| Aug 19, 2025 | 4.22 | 4.24 | 4.14 | 4.14 | 4.12 | -1.43% | 579,739 |