PRG Corporation PCL (BKK:PRG)
Thailand
· Delayed Price · Currency is THB 9.05
0.00 (0.00%)
Dec 4, 2025, 4:29 PM ICT
PRG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - | 6,418 |
| Dec 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 36,623 |
| Dec 2, 2025 | 9.05 | 9.10 | 9.00 | 9.00 | 9.00 | - | 29,389 |
| Dec 1, 2025 | 8.65 | 9.05 | 8.65 | 9.00 | 9.00 | 3.45% | 67,839 |
| Nov 28, 2025 | 8.60 | 8.75 | 8.60 | 8.70 | 8.70 | 1.16% | 861 |
| Nov 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | 8,096 |
| Nov 26, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | 0.58% | 4,521 |
| Nov 25, 2025 | 8.65 | 8.90 | 8.60 | 8.60 | 8.60 | 0.58% | 12,927 |
| Nov 24, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | 0.59% | 4,486 |
| Nov 21, 2025 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | - | 5,145 |
| Nov 20, 2025 | 8.50 | 8.60 | 8.45 | 8.50 | 8.50 | - | 7,335 |
| Nov 19, 2025 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | -0.58% | 12,551 |
| Nov 18, 2025 | 8.50 | 8.55 | 8.45 | 8.55 | 8.55 | 0.59% | 13,000 |
| Nov 17, 2025 | 8.45 | 9.25 | 8.45 | 8.50 | 8.50 | 1.19% | 38,000 |
| Nov 14, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 520 |
| Nov 13, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 6,256 |
| Nov 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 16,500 |
| Nov 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 1,100 |
| Nov 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 261 |
| Nov 7, 2025 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 10,200 |
| Nov 6, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 26,860 |
| Nov 5, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 5,334 |
| Nov 4, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 4,034 |
| Nov 3, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 5,207 |
| Oct 31, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | - | 3,816 |
| Oct 30, 2025 | 8.40 | 8.40 | 8.35 | 8.40 | 8.40 | - | 30,200 |
| Oct 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 11,101 |
| Oct 28, 2025 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | -0.60% | 89,110 |
| Oct 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 640 |
| Oct 24, 2025 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | - | 169,820 |
| Oct 22, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | 69,101 |
| Oct 21, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | 1,202 |
| Oct 20, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 425 |
| Oct 17, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | 35,704 |
| Oct 16, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | 8,200 |
| Oct 15, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | 22,600 |
| Oct 14, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 10,918 |
| Oct 10, 2025 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | - | 41,700 |
| Oct 9, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | - | 8,412 |
| Oct 8, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 41,614 |
| Oct 7, 2025 | 8.45 | 8.45 | 8.30 | 8.40 | 8.40 | - | 40,833 |
| Oct 6, 2025 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | - | 41,707 |
| Oct 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 6,317 |
| Oct 2, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.20% | 13,521 |
| Oct 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 42,826 |
| Sep 30, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.60% | 33,162 |
| Sep 29, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 0.60% | 60,405 |
| Sep 26, 2025 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | - | 16,311 |
| Sep 25, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 9,923 |
| Sep 24, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | -0.60% | 34,802 |
| Sep 23, 2025 | 8.45 | 8.45 | 8.25 | 8.30 | 8.30 | 0.61% | 26,646 |
| Sep 22, 2025 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | -2.94% | 230,092 |
| Sep 19, 2025 | 8.50 | 8.55 | 8.35 | 8.50 | 8.50 | -0.58% | 92,951 |
| Sep 18, 2025 | 8.65 | 8.65 | 8.50 | 8.55 | 8.55 | -1.16% | 89,985 |
| Sep 17, 2025 | 8.70 | 8.75 | 8.60 | 8.65 | 8.65 | -5.98% | 225,353 |
| Sep 16, 2025 | 8.95 | 9.20 | 8.95 | 9.20 | 8.82 | 2.79% | 592,074 |
| Sep 15, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.58 | 0.56% | 172,252 |
| Sep 12, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.53 | 1.71% | 327,341 |
| Sep 11, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.39 | 1.74% | 72,480 |
| Sep 10, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.24 | 0.58% | 61,187 |
| Sep 9, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.20 | 1.79% | 92,906 |
| Sep 8, 2025 | 8.40 | 8.45 | 8.35 | 8.40 | 8.05 | 0.60% | 70,838 |
| Sep 5, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.01 | 1.21% | 72,689 |
| Sep 4, 2025 | 8.15 | 8.25 | 8.10 | 8.25 | 7.91 | 1.85% | 73,863 |
| Sep 3, 2025 | 7.80 | 8.10 | 7.80 | 8.10 | 7.77 | 4.52% | 196,367 |
| Sep 2, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.43 | - | 2,000 |
| Sep 1, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.43 | 0.65% | 311 |
| Aug 29, 2025 | 7.70 | 7.70 | 7.65 | 7.70 | 7.38 | -0.65% | 62,150 |
| Aug 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.43 | 0.65% | 5,502 |
| Aug 27, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.38 | - | 500 |
| Aug 26, 2025 | 7.75 | 7.75 | 7.65 | 7.70 | 7.38 | -0.65% | 43,912 |
| Aug 25, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.43 | - | 5,400 |
| Aug 21, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.43 | 1.31% | 14,618 |
| Aug 20, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.33 | -0.65% | 5,800 |
| Aug 19, 2025 | 7.70 | 7.75 | 7.70 | 7.70 | 7.38 | - | 3,202 |
| Aug 18, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.38 | -1.28% | 19,050 |
| Aug 15, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.48 | - | 43,642 |
| Aug 14, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.48 | - | 54,626 |
| Aug 13, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.48 | 0.65% | 20,000 |
| Aug 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.43 | - | 2,930 |
| Aug 7, 2025 | 7.75 | 7.80 | 7.75 | 7.75 | 7.43 | - | 17,605 |
| Aug 6, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.43 | - | 39,205 |
| Aug 5, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.43 | - | 27,302 |
| Aug 4, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.43 | -0.64% | 35,530 |
| Aug 1, 2025 | 7.60 | 7.80 | 7.55 | 7.80 | 7.48 | 2.63% | 201,006 |
| Jul 31, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.29 | 0.66% | 90,854 |
| Jul 30, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.24 | 1.34% | 57,658 |
| Jul 29, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.14 | 0.68% | 21,640 |
| Jul 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.09 | - | 1,100 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.09 | - | 4,044 |
| Jul 23, 2025 | 7.35 | 7.45 | 7.35 | 7.40 | 7.09 | - | 48,328 |
| Jul 22, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.09 | 1.37% | 1,866 |
| Jul 21, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.00 | 0.69% | 9,035 |
| Jul 18, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 6.95 | - | 75,086 |
| Jul 17, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 6.95 | 1.40% | 133,563 |
| Jul 16, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 6.85 | -0.69% | 17,700 |
| Jul 15, 2025 | 7.05 | 7.30 | 7.05 | 7.20 | 6.90 | 2.13% | 41,700 |
| Jul 14, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 6.76 | - | 2,800 |
| Jul 11, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 6.76 | 0.71% | 3,100 |
| Jul 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.71 | - | 400 |