PRG Corporation PCL (BKK:PRG)
Thailand
· Delayed Price · Currency is THB 9.25
+0.25 (2.78%)
Mar 6, 2026, 4:24 PM ICT
PRG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | - | 0.56% | 400 |
| Mar 5, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 5,001 |
| Mar 4, 2026 | 9.05 | 9.10 | 8.85 | 9.00 | 9.00 | -1.10% | 26,449 |
| Mar 2, 2026 | 9.35 | 9.35 | 9.10 | 9.10 | 9.10 | -3.19% | 8,184 |
| Feb 27, 2026 | 9.10 | 9.45 | 9.10 | 9.40 | 9.40 | 2.73% | 9,239 |
| Feb 26, 2026 | 9.20 | 9.30 | 9.15 | 9.15 | 9.15 | -0.54% | 5,619 |
| Feb 25, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 2.22% | 2,512 |
| Feb 24, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -1.64% | 1,744 |
| Feb 23, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | - | 2,107 |
| Feb 20, 2026 | 9.10 | 9.15 | 9.00 | 9.15 | 9.15 | 0.55% | 3,217 |
| Feb 19, 2026 | 9.15 | 9.20 | 9.10 | 9.10 | 9.10 | - | 15,406 |
| Feb 18, 2026 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | - | 6,631 |
| Feb 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | 20,577 |
| Feb 16, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 16,300 |
| Feb 13, 2026 | 9.15 | 9.15 | 8.95 | 9.00 | 9.00 | -1.64% | 60,400 |
| Feb 12, 2026 | 9.10 | 9.15 | 9.00 | 9.15 | 9.15 | 0.55% | 53,204 |
| Feb 11, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 9,800 |
| Feb 10, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | 0.55% | 12,500 |
| Feb 9, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 0.55% | 22,145 |
| Feb 6, 2026 | 9.05 | 9.15 | 9.00 | 9.10 | 9.10 | - | 11,337 |
| Feb 5, 2026 | 9.20 | 9.20 | 9.05 | 9.10 | 9.10 | - | 18,400 |
| Feb 4, 2026 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 11,231 |
| Feb 3, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | - | 5,701 |
| Feb 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5,893 |
| Jan 30, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | - | 1,541 |
| Jan 29, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | - | 7,301 |
| Jan 28, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 700 |
| Jan 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 3,501 |
| Jan 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 12,402 |
| Jan 23, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 12,641 |
| Jan 22, 2026 | 9.00 | 9.15 | 8.95 | 9.00 | 9.00 | -0.55% | 20,177 |
| Jan 21, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 28,636 |
| Jan 20, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - | 8,152 |
| Jan 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | 2,046 |
| Jan 16, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -0.56% | 19,804 |
| Jan 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 1,201 |
| Jan 14, 2026 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 616 |
| Jan 13, 2026 | 8.90 | 9.05 | 8.90 | 9.00 | 9.00 | 0.56% | 6,601 |
| Jan 12, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | - | 2,930 |
| Jan 9, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | - | 1,938 |
| Jan 8, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 0.56% | 7,524 |
| Jan 7, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | - | 6,398 |
| Jan 6, 2026 | 9.00 | 9.05 | 8.90 | 8.90 | 8.90 | -1.11% | 2,503 |
| Jan 5, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | 14,315 |
| Dec 30, 2025 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | - | 9,300 |
| Dec 29, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 3,100 |
| Dec 26, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 1.13% | 400 |
| Dec 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | 201 |
| Dec 24, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 14,000 |
| Dec 23, 2025 | 8.95 | 9.00 | 8.50 | 8.90 | 8.90 | -0.56% | 43,400 |
| Dec 22, 2025 | 8.90 | 9.00 | 8.80 | 8.95 | 8.95 | 0.56% | 5,355 |
| Dec 19, 2025 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -0.56% | 2,002 |
| Dec 18, 2025 | 8.75 | 9.00 | 8.75 | 8.95 | 8.95 | 0.56% | 7,730 |
| Dec 17, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -0.56% | 802 |
| Dec 16, 2025 | 8.70 | 8.95 | 8.70 | 8.95 | 8.95 | -0.56% | 700 |
| Dec 15, 2025 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 1.12% | 23,070 |
| Dec 12, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1.14% | 3,700 |
| Dec 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 2,380 |
| Dec 9, 2025 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | -0.56% | 235 |
| Dec 8, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.66% | 3,431 |
| 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 |