Pruksa Holding PCL (BKK:PSH)
Thailand · Delayed Price · Currency is THB 3.740
-0.240 (-6.03%)
Mar 2, 2026, 4:35 PM ICT
Pruksa Holding PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | 1,009,052 |
| Feb 26, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -0.50% | 374,484 |
| Feb 25, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | 1,129,273 |
| Feb 24, 2026 | 3.92 | 3.98 | 3.88 | 3.98 | 3.98 | 1.53% | 584,982 |
| Feb 23, 2026 | 3.96 | 3.98 | 3.88 | 3.92 | 3.92 | -0.51% | 1,493,333 |
| Feb 20, 2026 | 4.00 | 4.04 | 3.94 | 3.94 | 3.94 | -2.48% | 1,258,663 |
| Feb 19, 2026 | 3.96 | 4.06 | 3.96 | 4.04 | 4.04 | 2.02% | 2,011,257 |
| Feb 18, 2026 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | 2.06% | 1,266,988 |
| Feb 17, 2026 | 3.84 | 3.90 | 3.78 | 3.88 | 3.88 | 1.04% | 1,239,701 |
| Feb 16, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 2.13% | 661,018 |
| Feb 13, 2026 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | -1.05% | 563,328 |
| Feb 12, 2026 | 3.74 | 3.86 | 3.74 | 3.80 | 3.80 | 1.60% | 1,376,899 |
| Feb 11, 2026 | 3.72 | 3.78 | 3.68 | 3.74 | 3.74 | 1.08% | 955,353 |
| Feb 10, 2026 | 3.64 | 3.72 | 3.64 | 3.70 | 3.70 | 1.09% | 735,872 |
| Feb 9, 2026 | 3.60 | 3.70 | 3.60 | 3.66 | 3.66 | 2.23% | 866,899 |
| Feb 6, 2026 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | -1.65% | 645,229 |
| Feb 5, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.11% | 283,312 |
| Feb 4, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | 0.56% | 463,050 |
| Feb 3, 2026 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | -1.10% | 618,750 |
| Feb 2, 2026 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 498,948 |
| Jan 30, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 314,682 |
| Jan 29, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.64% | 382,618 |
| Jan 28, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | 0.55% | 485,094 |
| Jan 27, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 431,531 |
| Jan 26, 2026 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | 0.56% | 620,962 |
| Jan 23, 2026 | 3.64 | 3.66 | 3.58 | 3.60 | 3.60 | -1.10% | 1,421,400 |
| Jan 22, 2026 | 3.66 | 3.70 | 3.64 | 3.64 | 3.64 | -0.55% | 661,564 |
| Jan 21, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | 869,955 |
| Jan 20, 2026 | 3.62 | 3.66 | 3.58 | 3.62 | 3.62 | 0.56% | 1,099,535 |
| Jan 19, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | - | 1,331,805 |
| Jan 16, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 590,133 |
| Jan 15, 2026 | 3.62 | 3.66 | 3.60 | 3.62 | 3.62 | 0.56% | 942,700 |
| Jan 14, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 460,244 |
| Jan 13, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -2.16% | 433,126 |
| Jan 12, 2026 | 3.72 | 3.72 | 3.64 | 3.70 | 3.70 | -1.07% | 328,830 |
| Jan 9, 2026 | 3.70 | 3.74 | 3.66 | 3.74 | 3.74 | 1.63% | 335,000 |
| Jan 8, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 271,168 |
| Jan 7, 2026 | 3.68 | 3.74 | 3.68 | 3.70 | 3.70 | 0.54% | 282,868 |
| Jan 6, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 265,095 |
| Jan 5, 2026 | 3.60 | 3.72 | 3.60 | 3.70 | 3.70 | 3.35% | 583,110 |
| Dec 30, 2025 | 3.54 | 3.76 | 3.52 | 3.58 | 3.58 | 2.29% | 1,985,485 |
| Dec 29, 2025 | 3.64 | 3.84 | 3.50 | 3.50 | 3.50 | -4.89% | 2,545,813 |
| Dec 26, 2025 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | - | 229,500 |
| Dec 25, 2025 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | - | 186,300 |
| Dec 24, 2025 | 3.68 | 3.74 | 3.68 | 3.68 | 3.68 | -0.54% | 129,602 |
| Dec 23, 2025 | 3.68 | 3.74 | 3.66 | 3.70 | 3.70 | 0.54% | 365,129 |
| Dec 22, 2025 | 3.66 | 3.72 | 3.64 | 3.68 | 3.68 | 1.10% | 397,109 |
| Dec 19, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | - | 192,272 |
| Dec 18, 2025 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | - | 408,860 |
| Dec 17, 2025 | 3.68 | 3.76 | 3.64 | 3.64 | 3.64 | -0.55% | 260,000 |