Prima Marine PCL (BKK:PRM)
Thailand
· Delayed Price · Currency is THB 6.30
0.00 (0.00%)
At close: Dec 4, 2025
Prima Marine PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | 3,301,553 |
| Dec 3, 2025 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | 1.61% | 2,418,946 |
| Dec 2, 2025 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | - | 3,016,066 |
| Dec 1, 2025 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | - | 3,700,409 |
| Nov 28, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | 0.81% | 973,535 |
| Nov 27, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 2,877,628 |
| Nov 26, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 1,601,390 |
| Nov 25, 2025 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 1,409,767 |
| Nov 24, 2025 | 6.35 | 6.40 | 6.25 | 6.25 | 6.25 | -1.57% | 1,789,830 |
| Nov 21, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 1,426,717 |
| Nov 20, 2025 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | - | 2,050,576 |
| Nov 19, 2025 | 6.35 | 6.45 | 6.30 | 6.35 | 6.35 | - | 1,807,065 |
| Nov 18, 2025 | 6.45 | 6.50 | 6.35 | 6.35 | 6.35 | -0.78% | 2,320,653 |
| Nov 17, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 1.59% | 1,776,562 |
| Nov 14, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 1,283,028 |
| Nov 13, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | - | 672,568 |
| Nov 12, 2025 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 1,921,357 |
| Nov 11, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 959,106 |
| Nov 10, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 1,761,650 |
| Nov 7, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 919,032 |
| Nov 6, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | - | 1,958,106 |
| Nov 5, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | 2,776,598 |
| Nov 4, 2025 | 6.60 | 6.70 | 6.55 | 6.55 | 6.55 | -0.76% | 6,030,811 |
| Nov 3, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 2.33% | 3,851,873 |
| Oct 31, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 2,956,141 |
| Oct 30, 2025 | 6.35 | 6.55 | 6.35 | 6.50 | 6.50 | 2.36% | 3,814,828 |
| Oct 29, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | - | 572,922 |
| Oct 28, 2025 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 2,965,536 |
| Oct 27, 2025 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | - | 2,236,250 |
| Oct 24, 2025 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | - | 4,114,179 |
| Oct 22, 2025 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 1,512,259 |
| Oct 21, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 2,658,271 |
| Oct 20, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | 0.79% | 1,403,464 |
| Oct 17, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 2,731,842 |
| Oct 16, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 0.79% | 1,686,709 |
| Oct 15, 2025 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | - | 8,837,450 |
| Oct 14, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | 3,727,332 |
| Oct 10, 2025 | 6.50 | 6.55 | 6.40 | 6.50 | 6.50 | -1.52% | 8,221,137 |
| Oct 9, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 3,814,671 |
| Oct 8, 2025 | 6.45 | 6.55 | 6.40 | 6.50 | 6.50 | -5.11% | 9,443,820 |
| Oct 7, 2025 | 6.85 | 6.90 | 6.80 | 6.85 | 6.60 | - | 9,982,484 |
| Oct 6, 2025 | 6.80 | 6.90 | 6.80 | 6.85 | 6.60 | 0.74% | 6,363,793 |
| Oct 3, 2025 | 6.85 | 6.85 | 6.75 | 6.80 | 6.55 | - | 5,220,903 |
| Oct 2, 2025 | 6.80 | 6.85 | 6.70 | 6.80 | 6.55 | - | 5,942,075 |
| Oct 1, 2025 | 6.90 | 6.95 | 6.80 | 6.80 | 6.55 | -1.45% | 6,028,495 |
| Sep 30, 2025 | 6.90 | 7.00 | 6.85 | 6.90 | 6.65 | - | 6,344,900 |
| Sep 29, 2025 | 7.05 | 7.10 | 6.85 | 6.90 | 6.65 | -2.13% | 13,010,070 |
| Sep 26, 2025 | 6.75 | 7.05 | 6.75 | 7.05 | 6.79 | 5.22% | 24,075,520 |
| Sep 25, 2025 | 6.80 | 6.80 | 6.65 | 6.70 | 6.46 | - | 8,275,718 |
| Sep 24, 2025 | 6.60 | 6.75 | 6.60 | 6.70 | 6.46 | 1.52% | 6,154,764 |
| Sep 23, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.36 | -2.22% | 9,913,704 |
| Sep 22, 2025 | 6.85 | 6.85 | 6.70 | 6.75 | 6.50 | -0.74% | 6,540,983 |
| Sep 19, 2025 | 6.75 | 6.85 | 6.70 | 6.80 | 6.55 | - | 6,996,134 |
| Sep 18, 2025 | 6.85 | 6.85 | 6.70 | 6.80 | 6.55 | - | 8,029,088 |
| Sep 17, 2025 | 6.75 | 6.85 | 6.65 | 6.80 | 6.55 | 1.49% | 11,214,980 |
| Sep 16, 2025 | 6.60 | 6.75 | 6.55 | 6.70 | 6.46 | 0.75% | 9,675,115 |
| Sep 15, 2025 | 6.65 | 6.65 | 6.50 | 6.65 | 6.41 | - | 8,122,634 |
| Sep 12, 2025 | 6.80 | 6.80 | 6.60 | 6.65 | 6.41 | -2.21% | 11,931,500 |
| Sep 11, 2025 | 6.70 | 6.80 | 6.65 | 6.80 | 6.55 | 3.82% | 18,761,170 |
| Sep 10, 2025 | 6.55 | 6.70 | 6.50 | 6.55 | 6.31 | - | 15,939,020 |
| Sep 9, 2025 | 6.50 | 6.60 | 6.50 | 6.55 | 6.31 | 0.77% | 8,300,980 |
| Sep 8, 2025 | 6.55 | 6.65 | 6.50 | 6.50 | 6.26 | -0.76% | 9,662,449 |
| Sep 5, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.31 | 1.55% | 5,581,054 |
| Sep 4, 2025 | 6.50 | 6.55 | 6.35 | 6.45 | 6.21 | - | 6,557,738 |
| Sep 3, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.21 | -2.27% | 10,009,270 |
| Sep 2, 2025 | 6.50 | 6.65 | 6.45 | 6.60 | 6.36 | 3.12% | 12,996,560 |
| Sep 1, 2025 | 6.40 | 6.50 | 6.35 | 6.40 | 6.17 | 0.79% | 9,893,541 |
| Aug 29, 2025 | 6.10 | 6.35 | 6.10 | 6.35 | 6.12 | 4.10% | 18,569,470 |
| Aug 28, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 5.88 | 1.67% | 3,737,769 |
| Aug 27, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 5.78 | -1.64% | 12,446,660 |
| Aug 26, 2025 | 6.15 | 6.15 | 6.00 | 6.10 | 5.88 | -0.81% | 10,046,010 |
| Aug 25, 2025 | 6.15 | 6.25 | 6.10 | 6.15 | 5.93 | -0.81% | 10,181,760 |
| Aug 22, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | 5.97 | - | 2,899,653 |
| Aug 21, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 5.97 | - | 3,263,566 |
| Aug 20, 2025 | 6.20 | 6.20 | 6.05 | 6.20 | 5.97 | - | 6,497,154 |
| Aug 19, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 5.97 | 1.64% | 3,607,533 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.05 | 6.10 | 5.88 | -2.40% | 9,221,573 |
| Aug 15, 2025 | 6.30 | 6.35 | 6.15 | 6.25 | 6.02 | -2.34% | 8,554,841 |
| Aug 14, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.17 | -1.54% | 8,397,573 |
| Aug 13, 2025 | 6.45 | 6.50 | 6.35 | 6.50 | 6.26 | 1.56% | 3,893,465 |
| Aug 8, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.17 | - | 3,697,858 |
| Aug 7, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.17 | -1.54% | 4,635,498 |
| Aug 6, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.26 | 0.78% | 4,772,521 |
| Aug 5, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.21 | 1.57% | 4,470,599 |
| Aug 4, 2025 | 6.50 | 6.55 | 6.30 | 6.35 | 6.12 | -2.31% | 10,716,500 |
| Aug 1, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.26 | - | 10,406,760 |
| Jul 31, 2025 | 6.65 | 6.65 | 6.45 | 6.50 | 6.26 | -2.26% | 10,465,650 |
| Jul 30, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.41 | 3.10% | 16,055,360 |
| Jul 29, 2025 | 6.40 | 6.50 | 6.35 | 6.45 | 6.21 | 0.78% | 18,413,680 |
| Jul 25, 2025 | 6.40 | 6.40 | 6.30 | 6.40 | 6.17 | - | 3,813,444 |
| Jul 24, 2025 | 6.35 | 6.45 | 6.30 | 6.40 | 6.17 | - | 5,073,645 |
| Jul 23, 2025 | 6.30 | 6.40 | 6.25 | 6.40 | 6.17 | 1.59% | 4,125,115 |
| Jul 22, 2025 | 6.35 | 6.45 | 6.25 | 6.30 | 6.07 | -0.79% | 10,915,880 |
| Jul 21, 2025 | 6.30 | 6.35 | 6.20 | 6.35 | 6.12 | 0.79% | 8,522,161 |
| Jul 18, 2025 | 6.40 | 6.45 | 6.25 | 6.30 | 6.07 | -0.79% | 6,169,957 |
| Jul 17, 2025 | 6.20 | 6.40 | 6.20 | 6.35 | 6.12 | 2.42% | 12,504,600 |
| Jul 16, 2025 | 6.30 | 6.30 | 6.10 | 6.20 | 5.97 | -1.59% | 8,096,356 |
| Jul 15, 2025 | 6.20 | 6.30 | 6.15 | 6.30 | 6.07 | 1.61% | 8,284,232 |
| Jul 14, 2025 | 5.85 | 6.20 | 5.85 | 6.20 | 5.97 | 6.90% | 18,055,220 |
| Jul 11, 2025 | 5.80 | 5.90 | 5.75 | 5.80 | 5.59 | - | 8,578,465 |