Pruksa Holding PCL (BKK:PSH)
Thailand · Delayed Price · Currency is THB 3.840
-0.080 (-2.04%)
Sep 22, 2026, 4:37 PM ICT
Pruksa Holding PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -2.04% | 828,623 |
| Sep 21, 2026 | 3.84 | 3.94 | 3.84 | 3.92 | 3.92 | 2.08% | 630,248 |
| Sep 18, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | 790,228 |
| Sep 17, 2026 | 3.76 | 3.80 | 3.74 | 3.80 | 3.80 | 1.60% | 516,705 |
| Sep 16, 2026 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 782,090 |
| Sep 15, 2026 | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | 0.53% | 1,356,514 |
| Sep 14, 2026 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | -1.58% | 396,147 |
| Sep 11, 2026 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | 0.53% | 918,951 |
| Sep 10, 2026 | 3.86 | 3.86 | 3.76 | 3.78 | 3.78 | -2.07% | 1,165,725 |
| Sep 9, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 2.66% | 1,324,308 |
| Sep 8, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | - | 625,147 |
| Sep 7, 2026 | 3.82 | 3.82 | 3.74 | 3.76 | 3.76 | -1.57% | 937,184 |
| Sep 4, 2026 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | -0.52% | 483,423 |
| Sep 3, 2026 | 3.80 | 3.84 | 3.78 | 3.84 | 3.84 | 1.05% | 322,310 |
| Sep 2, 2026 | 3.82 | 3.82 | 3.74 | 3.80 | 3.80 | - | 635,286 |
| Sep 1, 2026 | 3.88 | 3.90 | 3.80 | 3.80 | 3.80 | -2.06% | 876,103 |
| Aug 31, 2026 | 3.90 | 3.92 | 3.84 | 3.88 | 3.88 | -0.51% | 925,348 |
| Aug 28, 2026 | 3.96 | 4.00 | 3.90 | 3.90 | 3.90 | -1.02% | 1,178,041 |
| Aug 27, 2026 | 4.04 | 4.04 | 3.92 | 3.94 | 3.94 | -1.25% | 671,293 |
| Aug 26, 2026 | 3.98 | 4.04 | 3.96 | 4.04 | 3.99 | 2.02% | 872,300 |
| Aug 25, 2026 | 4.04 | 4.04 | 3.94 | 3.96 | 3.91 | -1.49% | 639,856 |
| Aug 24, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 3.97 | -1.47% | 510,870 |
| Aug 21, 2026 | 4.10 | 4.10 | 4.04 | 4.08 | 4.03 | - | 619,831 |
| Aug 20, 2026 | 4.08 | 4.14 | 4.08 | 4.08 | 4.03 | - | 1,049,342 |
| Aug 19, 2026 | 4.06 | 4.10 | 4.00 | 4.08 | 4.03 | 0.49% | 1,162,733 |
| Aug 18, 2026 | 4.02 | 4.06 | 4.00 | 4.06 | 4.01 | 0.50% | 910,769 |
| Aug 17, 2026 | 4.00 | 4.10 | 3.96 | 4.04 | 3.99 | 1.00% | 2,418,229 |
| Aug 14, 2026 | 3.96 | 4.04 | 3.94 | 4.00 | 3.95 | 1.52% | 1,568,529 |
| Aug 13, 2026 | 4.00 | 4.02 | 3.94 | 3.94 | 3.89 | -1.01% | 669,206 |
| Aug 11, 2026 | 3.96 | 4.00 | 3.92 | 3.98 | 3.93 | - | 787,524 |
| Aug 10, 2026 | 4.00 | 4.00 | 3.92 | 3.98 | 3.93 | - | 1,078,200 |
| Aug 7, 2026 | 3.92 | 4.04 | 3.92 | 3.98 | 3.93 | 1.02% | 2,408,935 |
| Aug 6, 2026 | 3.92 | 3.96 | 3.90 | 3.94 | 3.89 | 0.51% | 262,165 |
| Aug 5, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.87 | - | 476,612 |
| Aug 4, 2026 | 3.98 | 3.98 | 3.90 | 3.92 | 3.87 | -1.51% | 346,011 |
| Aug 3, 2026 | 3.92 | 3.98 | 3.90 | 3.98 | 3.93 | 1.53% | 789,880 |
| Jul 31, 2026 | 3.90 | 3.94 | 3.90 | 3.92 | 3.87 | - | 270,521 |
| Jul 30, 2026 | 3.92 | 3.92 | 3.86 | 3.92 | 3.87 | - | 323,577 |
| Jul 27, 2026 | 3.88 | 4.00 | 3.88 | 3.92 | 3.87 | 0.51% | 1,397,155 |
| Jul 24, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.85 | -1.02% | 450,731 |
| Jul 23, 2026 | 3.92 | 3.96 | 3.90 | 3.94 | 3.89 | - | 489,745 |
| Jul 22, 2026 | 3.96 | 3.98 | 3.90 | 3.94 | 3.89 | -0.51% | 875,933 |
| Jul 21, 2026 | 3.96 | 3.98 | 3.90 | 3.96 | 3.91 | -0.50% | 1,301,717 |
| Jul 20, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.93 | 0.51% | 784,673 |
| Jul 17, 2026 | 4.00 | 4.02 | 3.94 | 3.96 | 3.91 | -1.49% | 2,399,131 |
| Jul 16, 2026 | 3.86 | 4.10 | 3.86 | 4.02 | 3.97 | 4.15% | 6,114,981 |
| Jul 15, 2026 | 3.60 | 3.96 | 3.58 | 3.86 | 3.81 | 7.82% | 3,869,699 |
| Jul 14, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.54 | 2.29% | 773,817 |
| Jul 13, 2026 | 3.54 | 3.56 | 3.48 | 3.50 | 3.46 | -1.13% | 1,269,647 |
| Jul 10, 2026 | 3.58 | 3.62 | 3.52 | 3.54 | 3.50 | -1.67% | 1,031,569 |