Pruksa Holding PCL (BKK:PSH)
Thailand · Delayed Price · Currency is THB 4.080
-0.020 (-0.49%)
Oct 8, 2025, 4:29 PM ICT
Pruksa Holding PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 4.32 | 4.34 | 4.18 | 4.20 | 4.18 | -2.78% | 996,206 |
| Aug 15, 2025 | 4.36 | 4.36 | 4.28 | 4.32 | 4.30 | -0.92% | 606,399 |
| Aug 14, 2025 | 4.46 | 4.50 | 4.36 | 4.36 | 4.34 | -2.68% | 804,246 |
| Aug 13, 2025 | 4.48 | 4.50 | 4.46 | 4.48 | 4.46 | 0.45% | 287,897 |
| Aug 8, 2025 | 4.56 | 4.58 | 4.44 | 4.46 | 4.44 | -2.19% | 484,098 |
| Aug 7, 2025 | 4.52 | 4.64 | 4.52 | 4.56 | 4.54 | 0.88% | 576,842 |
| Aug 6, 2025 | 4.42 | 4.54 | 4.42 | 4.52 | 4.50 | 2.73% | 704,959 |
| Aug 5, 2025 | 4.32 | 4.42 | 4.30 | 4.40 | 4.38 | 1.85% | 714,950 |
| Aug 4, 2025 | 4.38 | 4.38 | 4.26 | 4.32 | 4.30 | - | 458,721 |
| Aug 1, 2025 | 4.46 | 4.46 | 4.32 | 4.32 | 4.30 | -3.14% | 545,439 |
| Jul 31, 2025 | 4.46 | 4.46 | 4.38 | 4.46 | 4.44 | - | 323,610 |
| Jul 30, 2025 | 4.42 | 4.46 | 4.36 | 4.46 | 4.44 | 0.90% | 588,271 |
| Jul 29, 2025 | 4.36 | 4.42 | 4.30 | 4.42 | 4.40 | 1.84% | 399,934 |
| Jul 25, 2025 | 4.42 | 4.42 | 4.32 | 4.34 | 4.32 | -2.25% | 754,275 |