Pruksa Holding PCL (BKK:PSH)
Thailand
· Delayed Price · Currency is THB 3.460
+0.020 (0.58%)
Apr 29, 2026, 3:28 PM ICT
Pruksa Holding PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | - | - | 76,510 |
| Apr 27, 2026 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 337,373 |
| Apr 24, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | -0.57% | 219,767 |
| Apr 23, 2026 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | 438,858 |
| Apr 22, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | - | 154,421 |
| Apr 21, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 345,922 |
| Apr 20, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | 0.58% | 280,255 |
| Apr 17, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 300,912 |
| Apr 16, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 446,497 |
| Apr 10, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | - | 581,501 |
| Apr 9, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | -0.57% | 633,300 |
| Apr 8, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 1,099,250 |
| Apr 7, 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | - | 163,291 |
| Apr 3, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 251,755 |
| Apr 2, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 348,308 |
| Apr 1, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 582,106 |
| Mar 31, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 932,768 |
| Mar 30, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 1,442,112 |
| Mar 27, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | - | 1,412,749 |
| Mar 26, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | 295,100 |
| Mar 25, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | 1.15% | 398,145 |
| Mar 24, 2026 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | -0.57% | 483,568 |
| Mar 23, 2026 | 3.52 | 3.56 | 3.48 | 3.50 | 3.50 | -1.69% | 599,555 |
| Mar 20, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | 285,070 |
| Mar 19, 2026 | 3.62 | 3.62 | 3.50 | 3.52 | 3.52 | -1.68% | 738,000 |
| Mar 18, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -1.10% | 161,757 |
| Mar 17, 2026 | 3.54 | 3.66 | 3.54 | 3.62 | 3.62 | 1.69% | 2,495,181 |
| Mar 16, 2026 | 3.60 | 3.60 | 3.52 | 3.56 | 3.56 | -0.56% | 448,965 |
| Mar 13, 2026 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | -1.10% | 525,699 |
| Mar 12, 2026 | 3.54 | 3.62 | 3.52 | 3.62 | 3.62 | - | 634,923 |
| Mar 11, 2026 | 3.60 | 3.64 | 3.58 | 3.62 | 3.53 | 1.69% | 703,631 |
| Mar 10, 2026 | 3.58 | 3.60 | 3.54 | 3.56 | 3.47 | -0.56% | 1,584,068 |
| Mar 9, 2026 | 3.58 | 3.58 | 3.48 | 3.58 | 3.49 | - | 1,187,572 |
| Mar 6, 2026 | 3.60 | 3.60 | 3.52 | 3.58 | 3.49 | 0.56% | 1,142,640 |
| Mar 5, 2026 | 3.62 | 3.70 | 3.54 | 3.56 | 3.47 | 0.56% | 1,332,955 |
| Mar 4, 2026 | 3.68 | 3.68 | 3.52 | 3.54 | 3.45 | -5.35% | 2,537,791 |
| Mar 2, 2026 | 3.86 | 3.90 | 3.74 | 3.74 | 3.65 | -6.03% | 3,061,325 |
| Feb 27, 2026 | 4.00 | 4.02 | 3.96 | 3.98 | 3.88 | -0.50% | 1,009,052 |
| Feb 26, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 3.90 | -0.50% | 374,484 |
| Feb 25, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 3.92 | 1.01% | 1,129,273 |
| Feb 24, 2026 | 3.92 | 3.98 | 3.88 | 3.98 | 3.88 | 1.53% | 584,982 |
| Feb 23, 2026 | 3.96 | 3.98 | 3.88 | 3.92 | 3.82 | -0.51% | 1,493,333 |
| Feb 20, 2026 | 4.00 | 4.04 | 3.94 | 3.94 | 3.84 | -2.48% | 1,258,663 |
| Feb 19, 2026 | 3.96 | 4.06 | 3.96 | 4.04 | 3.94 | 2.02% | 2,011,257 |
| Feb 18, 2026 | 3.92 | 3.98 | 3.92 | 3.96 | 3.86 | 2.06% | 1,266,988 |
| Feb 17, 2026 | 3.84 | 3.90 | 3.78 | 3.88 | 3.78 | 1.04% | 1,239,701 |
| Feb 16, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.74 | 2.13% | 661,018 |
| Feb 13, 2026 | 3.80 | 3.82 | 3.76 | 3.76 | 3.67 | -1.05% | 563,328 |
| Feb 12, 2026 | 3.74 | 3.86 | 3.74 | 3.80 | 3.71 | 1.60% | 1,376,899 |
| Feb 11, 2026 | 3.72 | 3.78 | 3.68 | 3.74 | 3.65 | 1.08% | 955,353 |
| Feb 10, 2026 | 3.64 | 3.72 | 3.64 | 3.70 | 3.61 | 1.09% | 735,872 |
| Feb 9, 2026 | 3.60 | 3.70 | 3.60 | 3.66 | 3.57 | 2.23% | 866,899 |
| Feb 6, 2026 | 3.62 | 3.64 | 3.58 | 3.58 | 3.49 | -1.65% | 645,229 |
| Feb 5, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.55 | 1.11% | 283,312 |
| Feb 4, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.51 | 0.56% | 463,050 |
| Feb 3, 2026 | 3.62 | 3.64 | 3.58 | 3.58 | 3.49 | -1.10% | 618,750 |
| Feb 2, 2026 | 3.60 | 3.62 | 3.58 | 3.62 | 3.53 | 0.56% | 498,948 |
| Jan 30, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.51 | - | 314,682 |
| Jan 29, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.51 | -1.64% | 382,618 |
| Jan 28, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.57 | 0.55% | 485,094 |
| Jan 27, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.55 | 0.55% | 431,531 |
| Jan 26, 2026 | 3.64 | 3.64 | 3.58 | 3.62 | 3.53 | 0.56% | 620,962 |
| Jan 23, 2026 | 3.64 | 3.66 | 3.58 | 3.60 | 3.51 | -1.10% | 1,421,400 |
| Jan 22, 2026 | 3.66 | 3.70 | 3.64 | 3.64 | 3.55 | -0.55% | 661,564 |
| Jan 21, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.57 | 1.10% | 869,955 |
| Jan 20, 2026 | 3.62 | 3.66 | 3.58 | 3.62 | 3.53 | 0.56% | 1,099,535 |
| Jan 19, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.51 | - | 1,331,805 |
| Jan 16, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.51 | -0.55% | 590,133 |
| Jan 15, 2026 | 3.62 | 3.66 | 3.60 | 3.62 | 3.53 | 0.56% | 942,700 |
| Jan 14, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.51 | -0.55% | 460,244 |
| Jan 13, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.53 | -2.16% | 433,126 |
| Jan 12, 2026 | 3.72 | 3.72 | 3.64 | 3.70 | 3.61 | -1.07% | 328,830 |
| Jan 9, 2026 | 3.70 | 3.74 | 3.66 | 3.74 | 3.65 | 1.63% | 335,000 |
| Jan 8, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.59 | -0.54% | 271,168 |
| Jan 7, 2026 | 3.68 | 3.74 | 3.68 | 3.70 | 3.61 | 0.54% | 282,868 |
| Jan 6, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.59 | -0.54% | 265,095 |
| Jan 5, 2026 | 3.60 | 3.72 | 3.60 | 3.70 | 3.61 | 3.35% | 583,110 |
| Dec 30, 2025 | 3.54 | 3.76 | 3.52 | 3.58 | 3.49 | 2.29% | 1,985,485 |
| Dec 29, 2025 | 3.64 | 3.84 | 3.50 | 3.50 | 3.41 | -4.89% | 2,545,813 |
| Dec 26, 2025 | 3.68 | 3.72 | 3.68 | 3.68 | 3.59 | - | 229,500 |
| Dec 25, 2025 | 3.68 | 3.72 | 3.68 | 3.68 | 3.59 | - | 186,300 |
| Dec 24, 2025 | 3.68 | 3.74 | 3.68 | 3.68 | 3.59 | -0.54% | 129,602 |
| Dec 23, 2025 | 3.68 | 3.74 | 3.66 | 3.70 | 3.61 | 0.54% | 365,129 |
| Dec 22, 2025 | 3.66 | 3.72 | 3.64 | 3.68 | 3.59 | 1.10% | 397,109 |
| Dec 19, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.55 | - | 192,272 |
| Dec 18, 2025 | 3.64 | 3.68 | 3.62 | 3.64 | 3.55 | - | 408,860 |
| Dec 17, 2025 | 3.68 | 3.76 | 3.64 | 3.64 | 3.55 | -0.55% | 260,000 |
| Dec 16, 2025 | 3.70 | 3.72 | 3.64 | 3.66 | 3.57 | -1.61% | 703,496 |
| Dec 15, 2025 | 3.66 | 3.74 | 3.64 | 3.72 | 3.63 | 2.20% | 332,408 |
| Dec 12, 2025 | 3.64 | 3.74 | 3.64 | 3.64 | 3.55 | 0.55% | 894,019 |
| Dec 11, 2025 | 3.68 | 3.68 | 3.62 | 3.62 | 3.53 | -1.63% | 400,748 |
| Dec 9, 2025 | 3.68 | 3.70 | 3.68 | 3.68 | 3.59 | -0.54% | 206,799 |
| Dec 8, 2025 | 3.72 | 3.74 | 3.68 | 3.70 | 3.61 | -0.54% | 470,928 |
| Dec 4, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.63 | - | 291,916 |
| Dec 3, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.63 | -0.53% | 425,389 |
| Dec 2, 2025 | 3.76 | 3.88 | 3.74 | 3.74 | 3.65 | -0.53% | 1,095,476 |
| Dec 1, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.67 | -0.53% | 352,550 |
| Nov 28, 2025 | 3.76 | 3.80 | 3.74 | 3.78 | 3.69 | 0.53% | 374,939 |
| Nov 27, 2025 | 3.78 | 3.80 | 3.76 | 3.76 | 3.67 | - | 121,912 |
| Nov 26, 2025 | 3.78 | 3.86 | 3.76 | 3.76 | 3.67 | -0.53% | 531,452 |