Skip to main content
Preecha Group PCL (BKK:PRECHA)
Thailand flag Thailand · Delayed Price · Currency is THB
0.470
0.00 (0.00%)
Mar 10, 2026, 2:38 PM ICT

Preecha Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.490.490.450.49-4.26%29,600
Mar 9, 20260.450.500.450.470.47-2.08%57,500
Mar 6, 20260.480.480.470.480.482.13%8,300
Mar 5, 20260.480.480.470.470.47-6.00%4,100
Mar 4, 20260.480.500.480.500.50-400
Mar 2, 20260.480.500.480.500.50-21,700
Feb 27, 20260.500.500.500.500.50-100
Feb 26, 20260.500.500.500.500.50-12,010
Feb 25, 20260.500.510.500.500.50-1.96%111,210
Feb 24, 20260.500.510.500.510.512.00%65,200
Feb 23, 20260.500.500.500.500.50-50,810
Feb 19, 20260.490.500.490.500.50-103,400
Feb 18, 20260.500.510.500.500.50-91,610
Feb 17, 20260.490.500.470.500.50-29,600
Feb 13, 20260.500.500.500.500.50-91,420
Feb 12, 20260.500.500.490.500.50-16,501
Feb 11, 20260.500.500.490.500.502.04%48,102
Feb 10, 20260.470.490.470.490.49-51,037
Feb 9, 20260.500.500.490.490.494.26%6,100
Feb 6, 20260.480.480.470.470.47-22,000
Feb 5, 20260.500.500.470.470.47-2.08%53,400
Feb 4, 20260.470.500.470.480.482.13%564,000
Feb 3, 20260.470.470.470.470.47-4.08%90,300
Feb 2, 20260.490.490.490.490.494.26%100
Jan 30, 20260.460.470.450.470.472.17%140,100
Jan 29, 20260.460.490.460.460.462.22%67,510
Jan 28, 20260.460.460.450.450.45-2.17%53,700
Jan 27, 20260.460.470.460.460.46-5,100
Jan 26, 20260.440.460.370.460.46-66,400
Jan 23, 20260.470.470.460.460.46-2.13%8,200
Jan 22, 20260.460.470.460.470.472.17%49,100
Jan 21, 20260.470.470.460.460.46-39,600
Jan 20, 20260.460.460.430.460.46-30,900
Jan 16, 20260.460.460.460.460.46-14,501
Jan 15, 20260.460.460.460.460.46-2,500
Jan 14, 20260.460.460.460.460.46-2.13%5,100
Jan 13, 20260.470.470.440.470.47-306,100
Jan 12, 20260.460.470.440.470.472.17%249,800
Jan 9, 20260.480.480.460.460.46-4.17%45,200
Jan 8, 20260.460.480.460.480.48-10,301
Jan 7, 20260.490.500.460.480.48-129,599
Jan 6, 20260.440.500.440.480.4811.63%49,901
Jan 5, 20260.410.430.410.430.432.38%3,229
Dec 30, 20250.410.440.410.420.425.00%4,858
Dec 29, 20250.430.430.400.400.40-61,500
Dec 26, 20250.430.430.400.400.40-4.76%57,000
Dec 25, 20250.430.430.420.420.42-2.33%11,158
Dec 24, 20250.440.440.430.430.43-4.44%4,600
Dec 23, 20250.450.470.420.450.452.27%65,799
Dec 22, 20250.460.460.440.440.44-4.35%5,200
Dec 19, 20250.450.460.420.460.46-6.12%30,146
Dec 18, 20250.490.500.470.490.49-2.00%4,400
Dec 17, 20250.510.510.500.500.50-1.96%2,500
Dec 16, 20250.550.550.480.510.51-8.93%23,130
Dec 15, 20250.560.560.560.560.561.82%414
Dec 12, 20250.550.550.550.550.553.77%12,700
Dec 11, 20250.560.560.530.530.53-5.36%6,400
Dec 9, 20250.600.600.560.560.56-3.45%2,200
Dec 8, 20250.580.580.580.580.58-5,300
Dec 4, 20250.600.600.560.580.581.75%8,400
Dec 3, 20250.600.600.570.570.57-5.00%400
Dec 1, 20250.610.610.590.600.60-1.64%13,500
Nov 28, 20250.620.620.580.610.61-1.61%7,200
Nov 27, 20250.600.620.600.620.623.33%2,400
Nov 26, 20250.600.600.600.600.60-100
Nov 25, 20250.620.620.600.600.60-8,600
Nov 24, 20250.650.650.600.600.60-3.23%10,400
Nov 21, 20250.680.680.620.620.62-3.13%16,300
Nov 20, 20250.700.730.640.640.64-8.57%86,700
Nov 19, 20250.690.700.690.700.70-1,501
Nov 18, 20250.690.700.690.700.701.45%22,100
Nov 17, 20250.620.690.620.690.6911.29%16,800
Nov 14, 20250.720.720.620.620.62-12.68%30,400
Nov 13, 20250.720.720.710.710.71-25,000
Nov 12, 20250.700.720.700.710.711.43%53,200
Nov 11, 20250.700.700.700.700.701.45%27,500
Nov 10, 20250.610.700.610.690.69-1.43%14,900
Nov 7, 20250.690.700.690.700.702.94%8,030
Nov 6, 20250.680.680.680.680.68-100
Nov 5, 20250.670.680.670.680.681.49%1,058
Nov 3, 20250.670.670.670.670.67-100
Oct 30, 20250.670.670.670.670.67-1,101
Oct 29, 20250.690.690.670.670.67-1,100
Oct 27, 20250.650.670.650.670.67-4.29%23,900
Oct 24, 20250.700.700.690.700.70-4.11%10,300
Oct 22, 20250.680.730.680.730.737.35%2,610
Oct 21, 20250.700.700.610.680.68-2.86%58,000
Oct 17, 20250.700.700.700.700.70-100
Oct 16, 20250.700.710.700.700.70-4.11%5,200
Oct 15, 20250.720.730.720.730.73-1.35%1,000
Oct 14, 20250.750.750.740.740.747.25%4,500
Oct 10, 20250.610.710.610.690.694.55%7,200
Oct 9, 20250.710.720.510.660.66-8.33%116,300
Oct 8, 20250.730.730.720.720.72-1.37%131,400
Oct 7, 20250.730.730.730.730.73-6,000
Oct 6, 20250.730.730.730.730.731.39%4,200
Oct 3, 20250.720.730.720.720.72-4.00%223,800
Oct 2, 20250.750.750.750.750.75-138,400
Oct 1, 20250.770.770.750.750.75-2.60%307,900
Sep 30, 20250.790.790.770.770.77-4,800