Pruksa Holding PCL (BKK:PSH)
Thailand · Delayed Price · Currency is THB 3.920
-0.020 (-0.51%)
Jul 24, 2026, 10:33 AM ICT
Pruksa Holding PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.92 | 3.96 | 3.90 | 3.90 | - | -1.02% | 297,729 |
| 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 |
| May 27, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 495,365 |
| May 26, 2026 | 3.42 | 3.46 | 3.40 | 3.42 | 3.42 | - | 288,311 |
| May 25, 2026 | 3.46 | 3.48 | 3.40 | 3.42 | 3.42 | -1.16% | 2,685,200 |
| 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 |