Skip to main content
Petchsrivichai Enterprise PCL (BKK:PCE)
Thailand flag Thailand · Delayed Price · Currency is THB
2.200
-0.040 (-1.79%)
At close: Mar 6, 2026

BKK:PCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.222.282.182.202.20-1.79%1,136,656
Mar 5, 20262.302.302.202.242.241.82%572,349
Mar 4, 20262.222.222.142.202.20-2.65%799,526
Mar 2, 20262.242.282.242.262.26-1.74%617,600
Feb 27, 20262.222.322.222.302.302.68%1,866,610
Feb 26, 20262.222.242.202.242.240.90%616,100
Feb 25, 20262.222.242.202.222.22-328,102
Feb 24, 20262.222.262.202.222.22-0.89%638,759
Feb 23, 20262.222.242.202.242.240.90%1,191,522
Feb 20, 20262.222.242.182.222.22-0.89%782,331
Feb 19, 20262.242.262.202.242.24-728,870
Feb 18, 20262.262.262.182.242.241.82%1,903,106
Feb 17, 20262.182.222.122.202.20-1.79%1,707,310
Feb 16, 20262.242.262.182.242.241.82%947,294
Feb 13, 20262.242.242.162.202.20-1.79%747,751
Feb 12, 20262.202.242.182.242.241.82%514,632
Feb 11, 20262.102.242.102.202.203.77%3,118,171
Feb 10, 20262.042.122.022.122.124.95%1,218,011
Feb 9, 20262.042.122.022.022.02-1,731,973
Feb 6, 20262.022.042.022.022.02-0.98%297,900
Feb 5, 20262.042.042.002.042.04-621,002
Feb 4, 20262.022.042.002.042.040.99%230,598
Feb 3, 20262.042.042.002.022.02-0.98%1,167,853
Feb 2, 20262.022.042.002.042.04-559,340
Jan 30, 20262.002.042.002.042.042.00%1,623,613
Jan 29, 20262.102.122.002.002.00-2.91%1,011,567
Jan 28, 20262.102.102.042.062.06-1.90%1,028,907
Jan 27, 20262.082.122.062.102.10-437,755
Jan 26, 20262.122.142.082.102.10-718,475
Jan 23, 20262.162.182.102.102.10-2.78%1,234,499
Jan 22, 20262.222.222.102.162.16-2.70%1,634,211
Jan 21, 20262.182.222.162.222.221.83%498,627
Jan 20, 20262.162.222.162.182.18-1,317,367
Jan 19, 20262.182.242.182.182.18-559,700
Jan 16, 20262.242.262.182.182.18-3.54%1,488,900
Jan 15, 20262.222.262.182.262.260.89%1,012,900
Jan 14, 20262.222.242.182.242.240.90%696,400
Jan 13, 20262.242.242.202.222.22-0.89%949,100
Jan 12, 20262.242.282.202.242.24-0.88%945,501
Jan 9, 20262.262.282.262.262.26-673,701
Jan 8, 20262.282.302.262.262.26-1.74%574,819
Jan 7, 20262.262.302.262.302.300.88%441,611
Jan 6, 20262.282.302.242.282.28-777,302
Jan 5, 20262.302.322.262.282.28-2.56%1,309,500
Dec 30, 20252.282.342.282.342.342.63%949,000
Dec 29, 20252.302.322.282.282.28-1.72%2,132,901
Dec 26, 20252.282.322.262.322.320.87%2,467,600
Dec 25, 20252.282.302.282.302.30-694,000
Dec 24, 20252.262.302.262.302.300.88%1,089,400
Dec 23, 20252.262.302.262.282.28-0.87%536,535
Dec 22, 20252.282.302.282.302.30-433,300
Dec 19, 20252.282.302.262.302.30-750,200
Dec 18, 20252.282.302.262.302.300.88%334,111
Dec 17, 20252.282.302.262.282.28-0.87%566,602
Dec 16, 20252.282.302.282.302.30-538,207
Dec 15, 20252.302.322.282.302.30-872,700
Dec 12, 20252.302.322.222.302.30-1,932,055
Dec 11, 20252.302.302.262.302.300.88%1,516,802
Dec 9, 20252.322.342.282.282.28-1.72%372,100
Dec 8, 20252.302.342.282.322.320.87%428,980
Dec 4, 20252.302.322.282.302.30-701,100
Dec 3, 20252.262.322.262.302.30-0.86%2,969,800
Dec 2, 20252.342.382.322.322.32-2.52%767,210
Dec 1, 20252.382.382.342.382.38-0.83%833,900
Nov 28, 20252.402.462.362.402.40-884,801
Nov 27, 20252.382.402.362.402.40-0.83%464,209
Nov 26, 20252.402.422.382.422.42-0.82%234,610
Nov 25, 20252.422.462.402.442.440.83%1,558,900
Nov 24, 20252.442.462.382.422.42-0.82%1,282,116
Nov 21, 20252.442.462.362.442.44-878,161
Nov 20, 20252.542.542.442.442.44-3.94%1,196,002
Nov 19, 20252.502.562.482.542.541.60%8,154,606
Nov 18, 20252.462.502.442.502.501.63%841,500
Nov 17, 20252.462.462.422.462.460.82%660,200
Nov 14, 20252.442.442.382.442.44-1,411,080
Nov 13, 20252.402.442.382.442.440.83%837,540
Nov 12, 20252.402.422.362.422.420.83%1,319,007
Nov 11, 20252.402.402.342.402.40-953,115
Nov 10, 20252.282.402.282.402.405.26%1,242,200
Nov 7, 20252.342.362.282.282.28-2.56%1,355,200
Nov 6, 20252.322.362.322.342.340.86%650,601
Nov 5, 20252.342.362.322.322.32-0.85%169,230
Nov 4, 20252.342.382.322.342.34-1.68%729,600
Nov 3, 20252.382.382.342.382.38-370,161
Oct 31, 20252.382.402.362.382.38-268,900
Oct 30, 20252.342.402.342.382.381.71%739,119
Oct 29, 20252.382.422.342.342.34-2.50%581,001
Oct 28, 20252.342.422.342.402.400.84%406,661
Oct 27, 20252.382.402.362.382.38-697,600
Oct 24, 20252.382.402.342.382.38-0.83%641,012
Oct 22, 20252.362.402.342.402.402.56%1,723,460
Oct 21, 20252.442.482.342.342.34-4.88%2,296,109
Oct 20, 20252.462.482.422.462.46-975,506
Oct 17, 20252.462.482.422.462.46-1.60%1,063,793
Oct 16, 20252.462.522.402.502.501.63%1,827,161
Oct 15, 20252.442.462.402.462.460.82%907,700
Oct 14, 20252.382.442.362.442.441.67%562,801
Oct 10, 20252.342.402.322.402.400.84%1,081,810
Oct 9, 20252.362.402.342.382.38-0.83%433,938
Oct 8, 20252.382.402.362.402.40-239,605