Pruksa Holding PCL (BKK:PSH)
Thailand · Delayed Price · Currency is THB 4.540
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
Pruksa Holding PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 4.44 | 4.48 | 4.34 | 4.44 | 4.42 | -0.45% | 497,234 |
| Jul 23, 2025 | 4.32 | 4.48 | 4.32 | 4.46 | 4.44 | 2.76% | 682,232 |
| Jul 22, 2025 | 4.36 | 4.42 | 4.32 | 4.34 | 4.32 | -0.91% | 764,200 |
| Jul 21, 2025 | 4.36 | 4.40 | 4.34 | 4.38 | 4.36 | 0.46% | 496,011 |
| Jul 18, 2025 | 4.40 | 4.42 | 4.26 | 4.36 | 4.34 | -0.46% | 953,079 |
| Jul 17, 2025 | 4.32 | 4.44 | 4.32 | 4.38 | 4.36 | 1.39% | 985,099 |
| Jul 16, 2025 | 4.44 | 4.44 | 4.28 | 4.32 | 4.30 | -2.70% | 1,349,406 |
| Jul 15, 2025 | 4.36 | 4.48 | 4.36 | 4.44 | 4.42 | 1.83% | 1,063,252 |
| Jul 14, 2025 | 4.40 | 4.42 | 4.30 | 4.36 | 4.34 | - | 581,265 |
| Jul 11, 2025 | 4.50 | 4.52 | 4.32 | 4.36 | 4.34 | -4.39% | 1,233,274 |
| Jul 9, 2025 | 4.76 | 4.78 | 4.50 | 4.56 | 4.54 | -4.60% | 1,494,895 |
| Jul 8, 2025 | 4.70 | 4.82 | 4.70 | 4.78 | 4.76 | 0.84% | 1,237,564 |
| Jul 7, 2025 | 4.66 | 4.76 | 4.66 | 4.74 | 4.72 | 3.49% | 2,163,759 |
| Jul 4, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.56 | 0.88% | 294,682 |
| Jul 3, 2025 | 4.52 | 4.56 | 4.52 | 4.54 | 4.52 | 3.18% | 1,210,970 |
| Jul 2, 2025 | 4.36 | 4.44 | 4.36 | 4.40 | 4.38 | 1.85% | 827,578 |
| Jul 1, 2025 | 4.18 | 4.32 | 4.18 | 4.32 | 4.30 | 6.93% | 1,811,173 |