Skip to main content
Petchsrivichai Enterprise PCL (BKK:PCE)
Thailand flag Thailand · Delayed Price · Currency is THB
2.460
-0.140 (-5.38%)
Last updated: Apr 29, 2026, 11:51 AM ICT

BKK:PCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.502.542.502.542.541.60%951,000
Apr 24, 20262.542.542.502.502.50-2.34%1,398,100
Apr 23, 20262.542.562.542.562.560.79%939,316
Apr 22, 20262.562.582.542.542.54-1.55%1,931,100
Apr 21, 20262.482.582.482.582.582.38%1,466,801
Apr 20, 20262.562.562.502.522.52-0.79%1,812,501
Apr 17, 20262.502.542.502.542.54-2,141,200
Apr 16, 20262.502.542.482.542.543.25%2,309,700
Apr 10, 20262.422.482.422.462.460.82%2,155,200
Apr 9, 20262.462.502.422.442.44-2,724,434
Apr 8, 20262.582.602.422.442.44-6.15%6,459,231
Apr 7, 20262.562.622.542.602.600.78%3,244,100
Apr 3, 20262.622.622.562.582.58-1.53%6,844,100
Apr 2, 20262.602.622.582.622.622.34%2,927,409
Apr 1, 20262.602.642.562.562.56-5.19%5,350,501
Mar 31, 20262.662.702.642.702.701.50%3,582,742
Mar 30, 20262.662.682.622.662.660.76%5,945,700
Mar 27, 20262.662.682.602.642.64-9,166,000
Mar 26, 20262.602.682.602.642.643.13%8,863,238
Mar 25, 20262.622.622.522.562.56-3.76%6,333,400
Mar 24, 20262.502.662.502.662.668.13%22,207,100
Mar 23, 20262.482.522.442.462.46-0.81%5,240,200
Mar 20, 20262.502.502.462.482.482.48%3,417,101
Mar 19, 20262.442.542.422.422.42-0.82%9,340,403
Mar 18, 20262.482.482.442.442.44-0.81%1,657,300
Mar 17, 20262.502.522.422.462.46-2,824,803
Mar 16, 20262.442.482.422.462.461.65%3,795,900
Mar 13, 20262.482.562.422.422.42-0.82%5,293,004
Mar 12, 20262.282.442.282.442.446.09%3,262,631
Mar 11, 20262.362.362.302.302.30-1.71%1,220,302
Mar 10, 20262.362.362.302.342.341.74%991,006
Mar 9, 20262.142.362.142.302.304.55%3,948,410
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