Skip to main content
Preecha Group PCL (BKK:PRECHA)
Thailand flag Thailand · Delayed Price · Currency is THB
0.450
-0.020 (-4.26%)
Apr 29, 2026, 4:24 PM ICT

Preecha Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.460.470.430.450.45-4.26%22,400
Apr 28, 20260.460.470.460.470.479.30%12,000
Apr 27, 20260.460.470.430.430.43-8.51%7,100
Apr 24, 20260.440.470.440.470.472.17%144,600
Apr 23, 20260.450.460.420.460.46-4.17%53,200
Apr 22, 20260.460.480.460.480.48-10,600
Apr 21, 20260.460.480.460.480.48-2.04%15,801
Apr 20, 20260.490.490.490.490.494.26%100
Apr 17, 20260.470.470.470.470.47-6.00%6,310
Apr 16, 20260.490.500.490.500.502.04%50,010
Apr 3, 20260.480.490.480.490.492.08%600
Apr 2, 20260.470.480.470.480.482.13%16,500
Apr 1, 20260.460.470.460.470.472.17%7,400
Mar 31, 20260.480.480.460.460.46-4.17%500
Mar 27, 20260.470.480.470.480.482.13%16,000
Mar 26, 20260.470.470.470.470.47-2,040
Mar 25, 20260.460.470.460.470.472.17%4,100
Mar 24, 20260.460.460.450.460.46-2.13%6,800
Mar 23, 20260.470.470.460.470.47-2.08%6,100
Mar 20, 20260.480.480.440.480.48-79,100
Mar 19, 20260.470.480.450.480.48-4.00%83,000
Mar 18, 20260.480.500.480.500.50-21,510
Mar 17, 20260.480.500.480.500.50-200
Mar 16, 20260.490.500.490.500.506.38%159,810
Mar 13, 20260.470.470.470.470.47-6.00%101
Mar 12, 20260.500.500.500.500.504.17%2,011
Mar 11, 20260.500.500.480.480.482.13%3,800
Mar 10, 20260.490.490.450.470.47-29,700
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