Primo Service Solutions PCL (BKK:PRI)
Thailand
· Delayed Price · Currency is THB 4.020
+0.060 (1.52%)
Apr 29, 2026, 2:30 PM ICT
BKK:PRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.94 | 4.00 | 3.94 | 3.96 | 3.96 | - | 57,710 |
| Apr 27, 2026 | 3.98 | 3.98 | 3.90 | 3.96 | 3.96 | 1.54% | 16,700 |
| Apr 24, 2026 | 3.94 | 3.98 | 3.88 | 3.90 | 3.90 | -0.51% | 112,000 |
| Apr 23, 2026 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | -0.51% | 259,700 |
| Apr 22, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | 0.51% | 91,702 |
| Apr 21, 2026 | 3.94 | 4.00 | 3.92 | 3.92 | 3.92 | -1.01% | 149,003 |
| Apr 20, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | - | 22,900 |
| Apr 17, 2026 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | 1.02% | 147,002 |
| Apr 16, 2026 | 4.00 | 4.00 | 3.90 | 3.92 | 3.92 | - | 143,949 |
| Apr 10, 2026 | 3.88 | 4.00 | 3.88 | 3.92 | 3.92 | 0.51% | 66,010 |
| Apr 9, 2026 | 3.88 | 3.98 | 3.88 | 3.90 | 3.90 | -2.01% | 35,402 |
| Apr 8, 2026 | 3.96 | 3.98 | 3.88 | 3.98 | 3.98 | 2.05% | 63,503 |
| Apr 7, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | 0.52% | 49,100 |
| Apr 3, 2026 | 4.00 | 4.00 | 3.80 | 3.88 | 3.88 | -3.00% | 208,526 |
| Apr 2, 2026 | 4.00 | 4.02 | 3.94 | 4.00 | 4.00 | - | 61,902 |
| Apr 1, 2026 | 3.98 | 4.18 | 3.94 | 4.00 | 4.00 | 1.52% | 51,801 |
| Mar 31, 2026 | 3.94 | 3.96 | 3.88 | 3.94 | 3.94 | 0.51% | 27,600 |
| Mar 30, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 45,905 |
| Mar 27, 2026 | 3.98 | 3.98 | 3.90 | 3.94 | 3.94 | -0.51% | 18,115 |
| Mar 26, 2026 | 3.90 | 3.98 | 3.90 | 3.96 | 3.96 | -0.50% | 12,000 |
| Mar 25, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | - | 72,300 |
| Mar 24, 2026 | 3.90 | 3.98 | 3.82 | 3.98 | 3.98 | 4.19% | 25,320 |
| Mar 23, 2026 | 3.96 | 4.00 | 3.82 | 3.82 | 3.82 | -4.98% | 26,700 |
| Mar 20, 2026 | 4.02 | 4.02 | 3.96 | 4.02 | 4.02 | - | 49,300 |
| Mar 19, 2026 | 4.04 | 4.04 | 3.94 | 4.02 | 4.02 | -0.50% | 28,101 |
| Mar 18, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | - | 19,404 |
| Mar 17, 2026 | 3.96 | 4.06 | 3.96 | 4.04 | 4.04 | -0.49% | 77,411 |
| Mar 16, 2026 | 4.12 | 4.12 | 4.00 | 4.06 | 4.06 | 1.00% | 21,900 |
| Mar 13, 2026 | 4.08 | 4.08 | 3.88 | 4.02 | 4.02 | -0.99% | 15,212 |
| Mar 12, 2026 | 4.00 | 4.08 | 4.00 | 4.06 | 4.06 | 0.50% | 17,600 |
| Mar 11, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | - | 42,510 |
| Mar 10, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | 1.00% | 23,701 |
| Mar 9, 2026 | 3.60 | 4.08 | 3.60 | 4.00 | 4.00 | -0.99% | 36,926 |
| Mar 6, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | - | 10,414 |
| Mar 5, 2026 | 4.00 | 4.14 | 4.00 | 4.04 | 4.04 | 1.00% | 123,815 |
| Mar 4, 2026 | 4.16 | 4.16 | 3.96 | 4.00 | 4.00 | -3.85% | 310,859 |
| Mar 2, 2026 | 4.22 | 4.24 | 4.16 | 4.16 | 4.16 | -1.89% | 1,864,903 |
| Feb 27, 2026 | 4.36 | 4.36 | 4.22 | 4.24 | 4.24 | -3.20% | 589,700 |
| Feb 26, 2026 | 4.42 | 4.42 | 4.36 | 4.38 | 4.38 | -2.23% | 146,801 |
| Feb 25, 2026 | 4.42 | 4.54 | 4.42 | 4.48 | 4.48 | - | 90,314 |
| Feb 24, 2026 | 4.42 | 4.48 | 4.36 | 4.48 | 4.48 | 1.36% | 58,803 |
| Feb 23, 2026 | 4.56 | 4.56 | 4.40 | 4.42 | 4.42 | -1.78% | 293,512 |
| Feb 20, 2026 | 4.60 | 4.60 | 4.48 | 4.50 | 4.50 | -1.75% | 182,727 |
| Feb 19, 2026 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | 3.15% | 266,639 |
| Feb 18, 2026 | 4.32 | 4.46 | 4.32 | 4.44 | 4.44 | 2.78% | 900,570 |
| Feb 17, 2026 | 4.32 | 4.32 | 4.24 | 4.32 | 4.32 | - | 869,030 |
| Feb 16, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -1.37% | 406,700 |
| Feb 13, 2026 | 4.42 | 4.44 | 4.34 | 4.38 | 4.38 | -0.90% | 540,820 |
| Feb 12, 2026 | 4.28 | 4.42 | 4.28 | 4.42 | 4.42 | 2.79% | 1,229,095 |
| Feb 11, 2026 | 4.32 | 4.32 | 4.26 | 4.30 | 4.30 | -0.46% | 462,834 |
| Feb 10, 2026 | 4.28 | 4.32 | 4.24 | 4.32 | 4.32 | 0.93% | 843,336 |
| Feb 9, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.47% | 122,811 |
| Feb 6, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | - | 64,600 |
| Feb 5, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.47% | 36,700 |
| Feb 4, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | -0.47% | 96,800 |
| Feb 3, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | -0.47% | 29,500 |
| Feb 2, 2026 | 4.24 | 4.28 | 4.22 | 4.28 | 4.28 | 0.94% | 95,700 |
| Jan 30, 2026 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | - | 40,200 |
| Jan 29, 2026 | 4.24 | 4.26 | 4.22 | 4.24 | 4.24 | - | 71,329 |
| Jan 28, 2026 | 4.30 | 4.30 | 4.22 | 4.24 | 4.24 | -0.47% | 112,600 |
| Jan 27, 2026 | 4.24 | 4.30 | 4.24 | 4.26 | 4.26 | 0.95% | 67,100 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -0.94% | 78,501 |
| Jan 23, 2026 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | 0.47% | 18,600 |
| Jan 22, 2026 | 4.28 | 4.30 | 4.24 | 4.24 | 4.24 | -0.47% | 223,310 |
| Jan 21, 2026 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | - | 32,503 |
| Jan 20, 2026 | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | 0.47% | 126,201 |
| Jan 19, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 126,310 |
| Jan 16, 2026 | 4.30 | 4.32 | 4.22 | 4.22 | 4.22 | -1.86% | 108,800 |
| Jan 15, 2026 | 4.24 | 4.32 | 4.24 | 4.30 | 4.30 | 1.90% | 727,415 |
| Jan 14, 2026 | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | - | 15,719 |
| Jan 13, 2026 | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | - | 49,800 |
| Jan 12, 2026 | 4.20 | 4.28 | 4.20 | 4.22 | 4.22 | -0.94% | 91,903 |
| Jan 9, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | -1.39% | 124,200 |
| Jan 8, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 0.93% | 134,802 |
| Jan 7, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | 1.42% | 117,201 |
| Jan 6, 2026 | 4.24 | 4.30 | 4.22 | 4.22 | 4.22 | -1.40% | 32,120 |
| Jan 5, 2026 | 4.30 | 4.30 | 4.20 | 4.28 | 4.28 | - | 12,820 |
| Dec 30, 2025 | 4.22 | 4.28 | 4.18 | 4.28 | 4.28 | 0.47% | 60,200 |
| Dec 29, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 0.95% | 3,001 |
| Dec 26, 2025 | 4.22 | 4.30 | 4.22 | 4.22 | 4.22 | -1.86% | 3,300 |
| Dec 25, 2025 | 4.22 | 4.30 | 4.20 | 4.30 | 4.30 | - | 18,200 |
| Dec 24, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 0.94% | 15,100 |
| Dec 23, 2025 | 4.24 | 4.28 | 4.22 | 4.26 | 4.26 | - | 39,102 |
| Dec 22, 2025 | 4.24 | 4.30 | 4.20 | 4.26 | 4.26 | - | 73,000 |
| Dec 19, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | 4,800 |
| Dec 18, 2025 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 0.94% | 1,404 |
| Dec 17, 2025 | 4.18 | 4.28 | 4.18 | 4.26 | 4.26 | 1.91% | 29,000 |
| Dec 16, 2025 | 4.34 | 4.34 | 4.18 | 4.18 | 4.18 | -3.69% | 147,202 |
| Dec 15, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -0.91% | 34,600 |
| Dec 12, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -0.90% | 24,601 |
| Dec 11, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -1.78% | 52,201 |
| Dec 9, 2025 | 4.54 | 4.54 | 4.46 | 4.50 | 4.50 | -0.44% | 41,100 |
| Dec 8, 2025 | 4.52 | 4.56 | 4.52 | 4.52 | 4.52 | -3.00% | 8,800 |
| Dec 4, 2025 | 4.54 | 4.66 | 4.52 | 4.66 | 4.66 | - | 14,100 |
| Dec 3, 2025 | 4.56 | 4.66 | 4.50 | 4.66 | 4.66 | - | 11,921 |
| Dec 2, 2025 | 4.66 | 4.68 | 4.58 | 4.66 | 4.66 | 2.64% | 10,002 |
| Dec 1, 2025 | 4.56 | 4.58 | 4.54 | 4.54 | 4.54 | - | 73,000 |
| Nov 28, 2025 | 4.66 | 4.66 | 4.50 | 4.54 | 4.54 | -2.58% | 131,100 |
| Nov 27, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | 3,501 |
| Nov 26, 2025 | 4.66 | 4.74 | 4.66 | 4.68 | 4.68 | -1.27% | 13,400 |