Pico (Thailand) PCL (BKK:PICO)
Thailand
· Delayed Price · Currency is THB 4.260
-0.020 (-0.47%)
Mar 9, 2026, 11:20 AM ICT
Pico (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,000 |
| Mar 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | 1.42% | 825 |
| Feb 27, 2026 | 4.10 | 4.22 | 4.10 | 4.22 | 4.17 | -0.47% | 4,615 |
| Feb 25, 2026 | 4.10 | 4.28 | 4.08 | 4.24 | 4.19 | -1.40% | 7,320 |
| Feb 24, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.25 | 3.37% | 1,100 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.00 | 4.16 | 4.11 | -2.80% | 8,700 |
| Feb 20, 2026 | 4.04 | 4.28 | 3.96 | 4.28 | 4.23 | 4.39% | 3,930 |
| Feb 19, 2026 | 4.02 | 4.28 | 3.86 | 4.10 | 4.05 | -4.65% | 16,105 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -0.46% | 412 |
| Feb 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | 3.35% | 1,712 |
| Feb 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | -2.34% | 628 |
| Feb 13, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.23 | - | 1,200 |
| Feb 12, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.23 | - | 1,600 |
| Feb 11, 2026 | 3.90 | 4.28 | 3.64 | 4.28 | 4.23 | 7.00% | 10,800 |
| Feb 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | - | 1,404 |
| Feb 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | 1.52% | 500 |
| Feb 5, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.89 | 3.68% | 2,800 |
| Feb 4, 2026 | 3.52 | 3.80 | 3.52 | 3.80 | 3.76 | 3.26% | 13,719 |
| Feb 3, 2026 | 3.66 | 3.76 | 3.34 | 3.68 | 3.64 | -4.17% | 5,500 |
| Feb 2, 2026 | 3.90 | 3.90 | 3.66 | 3.84 | 3.80 | -4.00% | 3,700 |
| Jan 30, 2026 | 3.82 | 4.04 | 3.76 | 4.00 | 3.95 | 2.04% | 5,600 |
| Jan 29, 2026 | 3.86 | 3.92 | 3.82 | 3.92 | 3.87 | - | 1,300 |
| Jan 28, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.87 | -2.97% | 1,000 |
| Jan 26, 2026 | 3.64 | 4.04 | 3.60 | 4.04 | 3.99 | 6.88% | 8,260 |
| Jan 23, 2026 | 3.78 | 3.78 | 3.70 | 3.78 | 3.74 | - | 900 |
| Jan 22, 2026 | 3.82 | 3.84 | 3.76 | 3.78 | 3.74 | -1.56% | 1,605 |
| Jan 21, 2026 | 3.90 | 4.06 | 3.84 | 3.84 | 3.80 | -1.54% | 1,901 |
| Jan 20, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.85 | -3.94% | 201 |
| Jan 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | - | 501 |
| Jan 14, 2026 | 3.82 | 4.06 | 3.82 | 4.06 | 4.01 | - | 1,900 |
| Jan 8, 2026 | 4.06 | 4.06 | 4.02 | 4.06 | 4.01 | -1.93% | 900 |
| Jan 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -0.48% | 101 |
| Jan 6, 2026 | 4.16 | 4.34 | 4.16 | 4.16 | 4.11 | -4.59% | 300 |
| Jan 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | - | 1,000 |
| Dec 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | - | 110 |
| Dec 29, 2025 | 4.34 | 4.36 | 4.20 | 4.36 | 4.31 | 0.46% | 1,100 |
| Dec 26, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | 1.88% | 300 |
| Dec 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | - | 1,000 |
| Dec 23, 2025 | 4.08 | 4.26 | 4.08 | 4.26 | 4.21 | -0.93% | 1,300 |
| Dec 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -1.38% | 100 |
| Dec 17, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.31 | - | 300 |
| Dec 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | -0.46% | 1,000 |
| Dec 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.33 | - | 2,000 |
| Dec 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.33 | -0.45% | 100 |
| Dec 9, 2025 | 4.22 | 4.40 | 4.04 | 4.40 | 4.35 | 1.38% | 4,100 |
| Dec 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | -0.46% | 400 |
| Nov 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | 0.46% | 100 |
| Nov 18, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | -0.91% | 1,000 |
| Nov 14, 2025 | 4.12 | 4.38 | 4.12 | 4.38 | 4.33 | 0.46% | 2,400 |
| Nov 13, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.31 | 8.46% | 1,100 |
| Nov 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | -5.19% | 1,100 |
| Nov 11, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.19 | -2.75% | 200 |
| Nov 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | -0.46% | 1,000 |
| Nov 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.33 | -0.45% | 1,000 |
| Oct 31, 2025 | 4.10 | 4.40 | 4.02 | 4.40 | 4.35 | 0.92% | 8,200 |
| Oct 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | - | 2,200 |
| Oct 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | 0.46% | 1,500 |
| Oct 27, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.29 | -0.46% | 3,000 |
| Oct 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | -0.91% | 2,500 |
| Oct 21, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.35 | - | 4,100 |
| Oct 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.35 | 2.80% | 100 |
| Oct 17, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | 0.47% | 3,600 |
| Oct 16, 2025 | 4.26 | 4.30 | 4.26 | 4.26 | 4.21 | - | 1,900 |
| Oct 15, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | -0.93% | 500 |
| Oct 14, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.25 | - | 1,108 |
| Oct 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | 2.38% | 200 |
| Oct 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | 1.45% | 100 |
| Oct 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | - | 500 |
| Sep 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | 2.99% | 1,000 |
| Sep 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | 1.01% | 100 |