Pruksa Holding PCL (BKK:PSH)
Thailand
· Delayed Price · Currency is THB 3.580
+0.020 (0.56%)
At close: Mar 6, 2026
Pruksa Holding PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.60 | 3.60 | 3.52 | 3.58 | - | 0.56% | 1,129,940 |
| Mar 5, 2026 | 3.62 | 3.70 | 3.54 | 3.56 | 3.56 | 0.56% | 1,332,955 |
| Mar 4, 2026 | 3.68 | 3.68 | 3.52 | 3.54 | 3.54 | -5.35% | 2,537,791 |
| Mar 2, 2026 | 3.86 | 3.90 | 3.74 | 3.74 | 3.74 | -6.03% | 3,061,325 |
| Feb 27, 2026 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | 1,009,052 |
| Feb 26, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -0.50% | 374,484 |
| Feb 25, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | 1,129,273 |
| Feb 24, 2026 | 3.92 | 3.98 | 3.88 | 3.98 | 3.98 | 1.53% | 584,982 |
| Feb 23, 2026 | 3.96 | 3.98 | 3.88 | 3.92 | 3.92 | -0.51% | 1,493,333 |
| Feb 20, 2026 | 4.00 | 4.04 | 3.94 | 3.94 | 3.94 | -2.48% | 1,258,663 |
| Feb 19, 2026 | 3.96 | 4.06 | 3.96 | 4.04 | 4.04 | 2.02% | 2,011,257 |
| Feb 18, 2026 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | 2.06% | 1,266,988 |
| Feb 17, 2026 | 3.84 | 3.90 | 3.78 | 3.88 | 3.88 | 1.04% | 1,239,701 |
| Feb 16, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 2.13% | 661,018 |
| Feb 13, 2026 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | -1.05% | 563,328 |
| Feb 12, 2026 | 3.74 | 3.86 | 3.74 | 3.80 | 3.80 | 1.60% | 1,376,899 |
| Feb 11, 2026 | 3.72 | 3.78 | 3.68 | 3.74 | 3.74 | 1.08% | 955,353 |
| Feb 10, 2026 | 3.64 | 3.72 | 3.64 | 3.70 | 3.70 | 1.09% | 735,872 |
| Feb 9, 2026 | 3.60 | 3.70 | 3.60 | 3.66 | 3.66 | 2.23% | 866,899 |
| Feb 6, 2026 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | -1.65% | 645,229 |
| Feb 5, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.11% | 283,312 |
| Feb 4, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | 0.56% | 463,050 |
| Feb 3, 2026 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | -1.10% | 618,750 |
| Feb 2, 2026 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 498,948 |
| Jan 30, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 314,682 |
| Jan 29, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.64% | 382,618 |
| Jan 28, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | 0.55% | 485,094 |
| Jan 27, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 431,531 |
| Jan 26, 2026 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | 0.56% | 620,962 |
| Jan 23, 2026 | 3.64 | 3.66 | 3.58 | 3.60 | 3.60 | -1.10% | 1,421,400 |
| Jan 22, 2026 | 3.66 | 3.70 | 3.64 | 3.64 | 3.64 | -0.55% | 661,564 |
| Jan 21, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | 869,955 |
| Jan 20, 2026 | 3.62 | 3.66 | 3.58 | 3.62 | 3.62 | 0.56% | 1,099,535 |
| Jan 19, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | - | 1,331,805 |
| Jan 16, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 590,133 |
| Jan 15, 2026 | 3.62 | 3.66 | 3.60 | 3.62 | 3.62 | 0.56% | 942,700 |
| Jan 14, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 460,244 |
| Jan 13, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -2.16% | 433,126 |
| Jan 12, 2026 | 3.72 | 3.72 | 3.64 | 3.70 | 3.70 | -1.07% | 328,830 |
| Jan 9, 2026 | 3.70 | 3.74 | 3.66 | 3.74 | 3.74 | 1.63% | 335,000 |
| Jan 8, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 271,168 |
| Jan 7, 2026 | 3.68 | 3.74 | 3.68 | 3.70 | 3.70 | 0.54% | 282,868 |
| Jan 6, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 265,095 |
| Jan 5, 2026 | 3.60 | 3.72 | 3.60 | 3.70 | 3.70 | 3.35% | 583,110 |
| Dec 30, 2025 | 3.54 | 3.76 | 3.52 | 3.58 | 3.58 | 2.29% | 1,985,485 |
| Dec 29, 2025 | 3.64 | 3.84 | 3.50 | 3.50 | 3.50 | -4.89% | 2,545,813 |
| Dec 26, 2025 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | - | 229,500 |
| Dec 25, 2025 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | - | 186,300 |
| Dec 24, 2025 | 3.68 | 3.74 | 3.68 | 3.68 | 3.68 | -0.54% | 129,602 |
| Dec 23, 2025 | 3.68 | 3.74 | 3.66 | 3.70 | 3.70 | 0.54% | 365,129 |
| Dec 22, 2025 | 3.66 | 3.72 | 3.64 | 3.68 | 3.68 | 1.10% | 397,109 |
| Dec 19, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | - | 192,272 |
| Dec 18, 2025 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | - | 408,860 |
| Dec 17, 2025 | 3.68 | 3.76 | 3.64 | 3.64 | 3.64 | -0.55% | 260,000 |
| Dec 16, 2025 | 3.70 | 3.72 | 3.64 | 3.66 | 3.66 | -1.61% | 703,496 |
| Dec 15, 2025 | 3.66 | 3.74 | 3.64 | 3.72 | 3.72 | 2.20% | 332,408 |
| Dec 12, 2025 | 3.64 | 3.74 | 3.64 | 3.64 | 3.64 | 0.55% | 894,019 |
| Dec 11, 2025 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -1.63% | 400,748 |
| Dec 9, 2025 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 206,799 |
| Dec 8, 2025 | 3.72 | 3.74 | 3.68 | 3.70 | 3.70 | -0.54% | 470,928 |
| Dec 4, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | - | 291,916 |
| Dec 3, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -0.53% | 425,389 |
| Dec 2, 2025 | 3.76 | 3.88 | 3.74 | 3.74 | 3.74 | -0.53% | 1,095,476 |
| Dec 1, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -0.53% | 352,550 |
| Nov 28, 2025 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | 0.53% | 374,939 |
| Nov 27, 2025 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | - | 121,912 |
| Nov 26, 2025 | 3.78 | 3.86 | 3.76 | 3.76 | 3.76 | -0.53% | 531,452 |
| Nov 25, 2025 | 3.72 | 3.78 | 3.70 | 3.78 | 3.78 | 2.16% | 643,173 |
| Nov 24, 2025 | 3.64 | 3.74 | 3.64 | 3.70 | 3.70 | 0.54% | 287,225 |
| Nov 21, 2025 | 3.68 | 3.68 | 3.62 | 3.68 | 3.68 | - | 497,798 |
| Nov 20, 2025 | 3.68 | 3.80 | 3.66 | 3.68 | 3.68 | 0.55% | 425,774 |
| Nov 19, 2025 | 3.66 | 3.72 | 3.64 | 3.66 | 3.66 | - | 336,694 |
| Nov 18, 2025 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | 1.67% | 857,839 |
| Nov 17, 2025 | 3.60 | 3.64 | 3.56 | 3.60 | 3.60 | -2.70% | 1,339,503 |
| Nov 14, 2025 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -2.12% | 419,483 |
| Nov 13, 2025 | 3.70 | 3.78 | 3.58 | 3.78 | 3.78 | 2.16% | 719,370 |
| Nov 12, 2025 | 3.82 | 3.82 | 3.64 | 3.70 | 3.70 | -3.14% | 764,252 |
| Nov 11, 2025 | 3.56 | 3.82 | 3.54 | 3.82 | 3.82 | 7.30% | 1,520,880 |
| Nov 10, 2025 | 3.54 | 3.60 | 3.52 | 3.56 | 3.56 | 0.56% | 845,580 |
| Nov 7, 2025 | 3.56 | 3.60 | 3.52 | 3.54 | 3.54 | -0.56% | 522,951 |
| Nov 6, 2025 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | -1.11% | 928,009 |
| Nov 5, 2025 | 3.68 | 3.68 | 3.58 | 3.60 | 3.60 | -2.70% | 1,091,849 |
| Nov 4, 2025 | 3.72 | 3.72 | 3.66 | 3.70 | 3.70 | -0.54% | 609,159 |
| Nov 3, 2025 | 3.70 | 3.74 | 3.64 | 3.72 | 3.72 | - | 1,816,005 |
| Oct 31, 2025 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | - | 673,489 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.70 | 3.72 | 3.72 | -2.11% | 1,322,543 |
| Oct 29, 2025 | 3.82 | 3.82 | 3.76 | 3.80 | 3.80 | -0.52% | 924,108 |
| Oct 28, 2025 | 3.78 | 3.82 | 3.74 | 3.82 | 3.82 | 0.53% | 497,337 |
| Oct 27, 2025 | 3.84 | 3.88 | 3.76 | 3.80 | 3.80 | -1.04% | 1,989,113 |
| Oct 24, 2025 | 3.86 | 3.90 | 3.82 | 3.84 | 3.84 | - | 965,723 |
| Oct 22, 2025 | 3.86 | 3.88 | 3.80 | 3.84 | 3.84 | -1.03% | 1,216,004 |
| Oct 21, 2025 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | - | 566,312 |
| Oct 20, 2025 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | -1.02% | 909,207 |
| Oct 17, 2025 | 3.98 | 3.98 | 3.90 | 3.92 | 3.92 | -1.51% | 402,352 |
| Oct 16, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 416,916 |
| Oct 15, 2025 | 3.98 | 4.00 | 3.94 | 3.98 | 3.98 | 0.51% | 818,328 |
| Oct 14, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -1.98% | 1,235,341 |
| Oct 10, 2025 | 4.08 | 4.10 | 4.02 | 4.04 | 4.04 | -0.98% | 1,300,547 |
| Oct 9, 2025 | 4.06 | 4.12 | 4.06 | 4.08 | 4.08 | 0.49% | 626,080 |
| Oct 8, 2025 | 4.06 | 4.14 | 4.06 | 4.06 | 4.06 | -0.49% | 1,477,643 |