Pruksa Holding PCL (BKK:PSH)
Thailand · Delayed Price · Currency is THB 3.780
+0.020 (0.53%)
Nov 2, 2026, 4:39 PM ICT
Pruksa Holding PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | 0.53% | 266,310 |
| Oct 30, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | 0.53% | 85,900 |
| Oct 29, 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | - | 495,317 |
| Oct 28, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -2.09% | 130,213 |
| Oct 27, 2026 | 3.80 | 3.82 | 3.74 | 3.82 | 3.82 | - | 186,425 |
| Oct 26, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | 1.06% | 328,734 |
| Oct 22, 2026 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | 0.53% | 475,701 |
| Oct 21, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | 41,200 |
| Oct 20, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | 0.54% | 304,829 |
| Oct 19, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -2.11% | 466,128 |
| Oct 15, 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | - | 172,600 |
| Oct 14, 2026 | 3.76 | 3.82 | 3.76 | 3.80 | 3.80 | - | 172,416 |
| Oct 12, 2026 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | - | 168,309 |
| Oct 9, 2026 | 3.76 | 3.82 | 3.74 | 3.80 | 3.80 | 1.06% | 562,833 |
| Oct 8, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | 0.53% | 59,875 |
| Oct 7, 2026 | 3.72 | 3.78 | 3.72 | 3.74 | 3.74 | 0.54% | 168,609 |
| Oct 6, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -1.59% | 254,561 |
| Oct 5, 2026 | 3.80 | 3.80 | 3.74 | 3.78 | 3.78 | -0.53% | 128,713 |
| Oct 2, 2026 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | 0.53% | 392,287 |
| Oct 1, 2026 | 3.82 | 3.82 | 3.72 | 3.78 | 3.78 | -1.05% | 622,179 |
| Sep 30, 2026 | 3.90 | 3.94 | 3.78 | 3.82 | 3.82 | -2.55% | 926,929 |
| Sep 29, 2026 | 3.84 | 3.92 | 3.80 | 3.92 | 3.92 | 2.08% | 1,806,250 |
| Sep 28, 2026 | 3.84 | 3.88 | 3.80 | 3.84 | 3.84 | - | 728,046 |
| Sep 25, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | - | 128,067 |
| Sep 24, 2026 | 3.82 | 3.86 | 3.80 | 3.84 | 3.84 | 0.52% | 570,921 |
| Sep 23, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | 247,332 |
| 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 |