Pruksa Holding PCL (BKK:PSH)
Thailand · Delayed Price · Currency is THB 3.960
-0.020 (-0.50%)
Aug 13, 2026, 3:21 PM ICT
Pruksa Holding PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.96 | 4.00 | 3.92 | 3.98 | 3.98 | - | 787,524 |
| Aug 10, 2026 | 4.00 | 4.00 | 3.92 | 3.98 | 3.98 | - | 1,078,200 |
| Aug 7, 2026 | 3.92 | 4.04 | 3.92 | 3.98 | 3.98 | 1.02% | 2,408,935 |
| Aug 6, 2026 | 3.92 | 3.96 | 3.90 | 3.94 | 3.94 | 0.51% | 262,165 |
| Aug 5, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | - | 476,612 |
| Aug 4, 2026 | 3.98 | 3.98 | 3.90 | 3.92 | 3.92 | -1.51% | 346,011 |
| Aug 3, 2026 | 3.92 | 3.98 | 3.90 | 3.98 | 3.98 | 1.53% | 789,880 |
| Jul 31, 2026 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | - | 270,521 |
| Jul 30, 2026 | 3.92 | 3.92 | 3.86 | 3.92 | 3.92 | - | 323,577 |
| Jul 27, 2026 | 3.88 | 4.00 | 3.88 | 3.92 | 3.92 | 0.51% | 1,397,155 |
| Jul 24, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 450,731 |
| Jul 23, 2026 | 3.92 | 3.96 | 3.90 | 3.94 | 3.94 | - | 489,745 |
| Jul 22, 2026 | 3.96 | 3.98 | 3.90 | 3.94 | 3.94 | -0.51% | 875,933 |
| Jul 21, 2026 | 3.96 | 3.98 | 3.90 | 3.96 | 3.96 | -0.50% | 1,301,717 |
| Jul 20, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 784,673 |
| Jul 17, 2026 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -1.49% | 2,399,131 |
| Jul 16, 2026 | 3.86 | 4.10 | 3.86 | 4.02 | 4.02 | 4.15% | 6,114,981 |
| Jul 15, 2026 | 3.60 | 3.96 | 3.58 | 3.86 | 3.86 | 7.82% | 3,869,699 |
| Jul 14, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 2.29% | 773,817 |
| Jul 13, 2026 | 3.54 | 3.56 | 3.48 | 3.50 | 3.50 | -1.13% | 1,269,647 |
| Jul 10, 2026 | 3.58 | 3.62 | 3.52 | 3.54 | 3.54 | -1.67% | 1,031,569 |
| Jul 9, 2026 | 3.58 | 3.60 | 3.52 | 3.60 | 3.60 | 0.56% | 875,260 |
| Jul 8, 2026 | 3.66 | 3.68 | 3.56 | 3.58 | 3.58 | -2.19% | 704,905 |
| Jul 7, 2026 | 3.58 | 3.66 | 3.56 | 3.66 | 3.66 | 1.67% | 1,848,007 |
| Jul 6, 2026 | 3.50 | 3.64 | 3.50 | 3.60 | 3.60 | 2.86% | 2,401,387 |
| Jul 3, 2026 | 3.44 | 3.52 | 3.44 | 3.50 | 3.50 | 1.74% | 1,036,061 |
| Jul 2, 2026 | 3.46 | 3.48 | 3.40 | 3.44 | 3.44 | - | 2,417,410 |
| Jul 1, 2026 | 3.40 | 3.44 | 3.38 | 3.44 | 3.44 | 2.38% | 2,817,658 |
| Jun 30, 2026 | 3.32 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 755,391 |
| Jun 29, 2026 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | -1.79% | 1,342,390 |
| Jun 26, 2026 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 909,154 |
| Jun 25, 2026 | 3.34 | 3.38 | 3.34 | 3.34 | 3.34 | -0.60% | 643,064 |
| Jun 24, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | - | 954,412 |
| Jun 23, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 450,781 |
| Jun 22, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | -0.59% | 1,317,228 |
| Jun 19, 2026 | 3.42 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 727,209 |
| Jun 18, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | - | 370,058 |
| Jun 17, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | 0.58% | 414,654 |
| Jun 16, 2026 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | 0.58% | 121,301 |
| Jun 15, 2026 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | -0.58% | 674,984 |
| Jun 12, 2026 | 3.44 | 3.46 | 3.36 | 3.44 | 3.44 | - | 513,306 |
| Jun 11, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | 0.58% | 267,753 |
| Jun 10, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | - | 298,170 |
| Jun 9, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | - | 806,601 |
| Jun 8, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | - | 767,441 |
| Jun 5, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -1.16% | 753,618 |
| Jun 4, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | - | 600,246 |
| Jun 2, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 1.17% | 731,348 |
| May 29, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 760,378 |
| May 28, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | 0.58% | 798,317 |