Pruksa Holding PCL (BKK:PSH)
Thailand · Delayed Price · Currency is THB 3.460
+0.020 (0.58%)
May 22, 2026, 4:36 PM ICT
Pruksa Holding PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 277,119 |
| May 21, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | -0.58% | 223,101 |
| May 20, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 1.17% | 501,523 |
| May 19, 2026 | 3.44 | 3.46 | 3.38 | 3.42 | 3.42 | -0.58% | 567,878 |
| May 18, 2026 | 3.46 | 3.48 | 3.40 | 3.44 | 3.44 | -0.58% | 342,898 |
| May 15, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | 0.58% | 196,091 |
| May 14, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | 0.58% | 363,713 |
| May 13, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | - | 117,510 |
| May 12, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | -0.58% | 582,418 |
| May 11, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | -0.58% | 300,763 |
| May 8, 2026 | 3.44 | 3.48 | 3.42 | 3.46 | 3.46 | 0.58% | 207,410 |
| May 7, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | -1.15% | 354,451 |
| May 6, 2026 | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | 1.16% | 421,726 |
| May 5, 2026 | 3.44 | 3.46 | 3.38 | 3.44 | 3.44 | - | 1,147,242 |
| Apr 30, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | - | 237,005 |
| Apr 29, 2026 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | - | 207,364 |
| Apr 28, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | - | 284,278 |
| Apr 27, 2026 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 337,373 |
| Apr 24, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | -0.57% | 219,767 |
| Apr 23, 2026 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | 438,858 |
| Apr 22, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | - | 154,421 |
| Apr 21, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 345,922 |
| Apr 20, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | 0.58% | 280,255 |
| Apr 17, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 300,912 |
| Apr 16, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 446,497 |
| Apr 10, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | - | 581,501 |
| Apr 9, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | -0.57% | 633,300 |
| Apr 8, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 1,099,250 |
| Apr 7, 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | - | 163,291 |
| Apr 3, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 251,755 |
| Apr 2, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 348,308 |
| Apr 1, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 582,106 |
| Mar 31, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 932,768 |
| Mar 30, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 1,442,112 |
| Mar 27, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | - | 1,412,749 |
| Mar 26, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | 295,100 |
| Mar 25, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | 1.15% | 398,145 |
| Mar 24, 2026 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | -0.57% | 483,568 |
| Mar 23, 2026 | 3.52 | 3.56 | 3.48 | 3.50 | 3.50 | -1.69% | 599,555 |
| Mar 20, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | 285,070 |
| Mar 19, 2026 | 3.62 | 3.62 | 3.50 | 3.52 | 3.52 | -1.68% | 738,000 |
| Mar 18, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -1.10% | 161,757 |
| Mar 17, 2026 | 3.54 | 3.66 | 3.54 | 3.62 | 3.62 | 1.69% | 2,495,181 |
| Mar 16, 2026 | 3.60 | 3.60 | 3.52 | 3.56 | 3.56 | -0.56% | 448,965 |
| Mar 13, 2026 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | -1.10% | 525,699 |
| Mar 12, 2026 | 3.54 | 3.62 | 3.52 | 3.62 | 3.62 | 2.55% | 634,923 |
| Mar 11, 2026 | 3.60 | 3.64 | 3.58 | 3.62 | 3.53 | 1.69% | 703,631 |
| Mar 10, 2026 | 3.58 | 3.60 | 3.54 | 3.56 | 3.47 | -0.56% | 1,584,068 |
| Mar 9, 2026 | 3.58 | 3.58 | 3.48 | 3.58 | 3.49 | - | 1,187,572 |
| Mar 6, 2026 | 3.60 | 3.60 | 3.52 | 3.58 | 3.49 | 0.56% | 1,142,640 |