Pluk Phak Praw Rak Mae Public Company Limited(TH:OKJ)
3.32+0.04 (+1.22%)
TH:OKJ
Pluk Phak Praw Rak Mae Public Company Limited historical prices
3.32
At close:+0.04 (+1.22%)
Pluk Phak Praw Rak Mae Public Company Limited (OKJ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.28 | 3.36 | 3.28 | 3.32 | 3.32 | +1.22% | 695,875 | 0.41 |
| Nov 10, 2026 | 3.24 | 3.32 | 3.24 | 3.28 | 3.28 | +1.23% | 774,656 | 0.46 |
| Nov 09, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | 0.00% | 465,700 | 0.28 |
| Nov 06, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -4.14% | 1,412,770 | 0.85 |
| Nov 05, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | 0.00% | 266,628 | 0.16 |
| Nov 04, 2026 | 3.30 | 3.40 | 3.28 | 3.38 | 3.38 | +2.42% | 861,450 | 0.51 |
| Nov 03, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.37% | 583,912 | 0.35 |
| Nov 02, 2026 | 3.34 | 3.46 | 3.34 | 3.38 | 3.38 | +0.60% | 218,795 | 0.13 |
| Oct 30, 2026 | 3.40 | 3.50 | 3.36 | 3.36 | 3.36 | -1.75% | 1,276,519 | 0.76 |
| Oct 29, 2026 | 3.58 | 3.58 | 3.42 | 3.42 | 3.42 | -4.47% | 1,571,882 | 0.95 |
| Oct 28, 2026 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | 0.00% | 368,904 | 0.22 |
| Oct 27, 2026 | 3.64 | 3.64 | 3.54 | 3.58 | 3.58 | -1.62% | 1,877,259 | 1.13 |
| Oct 26, 2026 | 3.62 | 3.66 | 3.56 | 3.64 | 3.64 | +0.52% | 1,586,761 | 0.97 |
| Oct 23, 2026 | 3.62 | 3.66 | 3.56 | 3.62 | 3.62 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.62 | 3.66 | 3.56 | 3.62 | 3.62 | +1.12% | 1,781,697 | 1.11 |
| Oct 21, 2026 | 3.50 | 3.60 | 3.50 | 3.58 | 3.58 | +2.29% | 693,967 | 0.43 |
| Oct 20, 2026 | 3.62 | 3.62 | 3.48 | 3.50 | 3.50 | -2.78% | 1,531,710 | 0.96 |
| Oct 19, 2026 | 3.64 | 3.68 | 3.60 | 3.60 | 3.60 | -1.07% | 1,055,043 | 0.66 |
| Oct 16, 2026 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | 0.00% | 860,377 | 0.53 |
| Oct 14, 2026 | 3.60 | 3.70 | 3.58 | 3.64 | 3.64 | +1.08% | 2,351,322 | 1.44 |
| Oct 13, 2026 | 3.60 | 3.66 | 3.56 | 3.60 | 3.60 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.64 | 3.66 | 3.56 | 3.60 | 3.60 | -1.07% | 1,700,458 | 1.04 |
| Oct 09, 2026 | 3.66 | 3.68 | 3.60 | 3.64 | 3.64 | -0.57% | 1,578,617 | 0.97 |
| Oct 08, 2026 | 3.70 | 3.74 | 3.58 | 3.66 | 3.66 | -1.08% | 2,372,699 | 1.48 |
| Oct 07, 2026 | 3.70 | 3.80 | 3.64 | 3.70 | 3.70 | -0.54% | 6,017,157 | 3.88 |
| Oct 06, 2026 | 3.76 | 3.88 | 3.66 | 3.72 | 3.72 | -5.58% | 11,727,849 | 8.47 |
| Oct 05, 2026 | 3.48 | 4.12 | 3.46 | 3.94 | 3.94 | +15.88% | 42,700,532 | 58.97 |
| Oct 02, 2026 | 3.40 | 3.48 | 3.36 | 3.40 | 3.40 | 0.00% | 876,640 | 1.19 |
| Oct 01, 2026 | 3.44 | 3.46 | 3.36 | 3.40 | 3.40 | -0.58% | 482,521 | 0.66 |
| Sep 30, 2026 | 3.36 | 3.44 | 3.30 | 3.42 | 3.42 | +2.40% | 1,650,365 | 2.20 |
| Sep 29, 2026 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 280,413 | 0.37 |
| Sep 28, 2026 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | 0.00% | 564,902 | 0.74 |
| Sep 25, 2026 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | +0.60% | 323,041 | 0.41 |
| Sep 24, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | -0.60% | 173,953 | 0.20 |
| Sep 23, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | +1.82% | 341,446 | 0.39 |
| Sep 22, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | +0.61% | 321,632 | 0.37 |
| Sep 21, 2026 | 3.24 | 3.34 | 3.24 | 3.28 | 3.28 | +0.61% | 716,043 | 0.82 |
| Sep 18, 2026 | 3.22 | 3.28 | 3.20 | 3.26 | 3.26 | +1.88% | 543,935 | 0.61 |
| Sep 17, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | +1.27% | 352,996 | 0.39 |
| Sep 16, 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | -0.63% | 640,004 | 0.71 |
| Sep 15, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | 0.00% | 225,285 | 0.25 |
| Sep 14, 2026 | 3.18 | 3.22 | 3.18 | 3.18 | 3.18 | 0.00% | 279,410 | 0.30 |
| Sep 11, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 0.00% | 151,537 | 0.16 |
| Sep 10, 2026 | 3.18 | 3.22 | 3.18 | 3.18 | 3.18 | 0.00% | 410,105 | 0.41 |
| Sep 09, 2026 | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | 0.00% | 581,099 | 0.55 |
| Sep 08, 2026 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | +0.63% | 585,903 | 0.52 |
| Sep 07, 2026 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | +0.64% | 716,236 | 0.60 |
| Sep 04, 2026 | 3.16 | 3.22 | 3.14 | 3.14 | 3.14 | -1.26% | 1,050,932 | 0.87 |
| Sep 03, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | 0.00% | 359,081 | 0.28 |
