PRTR Group PCL(TH:PRTR)
3.300.00 (0.00%)
TH:PRTR
PRTR Group PCL historical prices
3.30
At close:0.00 (0.00%)
PRTR Group PCL (PRTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 10,101 | 0.06 |
| Nov 10, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | +1.23% | 45,000 | 0.25 |
| Nov 09, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | +0.61% | 5,485 | 0.03 |
| Nov 06, 2026 | 3.30 | 3.34 | 3.18 | 3.26 | 3.26 | -1.81% | 244,400 | 1.29 |
| Nov 05, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | +0.61% | 20,101 | 0.09 |
| Nov 04, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 0.00% | 59,500 | 0.28 |
| Nov 03, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | +0.61% | 6,901 | 0.03 |
| Nov 02, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | -1.20% | 130,700 | 0.57 |
| Oct 30, 2026 | 3.30 | 3.32 | 3.24 | 3.32 | 3.32 | +0.61% | 103,800 | 0.45 |
| Oct 29, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 0.00% | 91,500 | 0.39 |
| Oct 28, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | 33,300 | 0.14 |
| Oct 27, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | +0.60% | 123,900 | 0.53 |
| Oct 26, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 0.00% | 6,113 | 0.03 |
| Oct 23, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | +0.61% | 101,810 | 0.43 |
| Oct 21, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | -0.60% | 41,459 | 0.17 |
| Oct 20, 2026 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | 0.00% | 148,200 | 0.62 |
| Oct 19, 2026 | 3.28 | 3.34 | 3.26 | 3.32 | 3.32 | 0.00% | 236,202 | 0.98 |
| Oct 16, 2026 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | +0.61% | 174,300 | 0.71 |
| Oct 14, 2026 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | 0.00% | 49,105 | 0.20 |
| Oct 13, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | +0.61% | 44,207 | 0.17 |
| Oct 09, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | +0.61% | 5,500 | 0.02 |
| Oct 08, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | 0.00% | 23,001 | 0.09 |
| Oct 07, 2026 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | 0.00% | 132,200 | 0.51 |
| Oct 06, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 14,702 | 0.05 |
| Oct 05, 2026 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | +0.61% | 41,200 | 0.15 |
| Oct 02, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | 0.00% | 12,952 | 0.05 |
| Oct 01, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | +0.62% | 37,700 | 0.13 |
| Sep 30, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.82% | 439,700 | 1.40 |
| Sep 29, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | +1.23% | 212,952 | 0.66 |
| Sep 28, 2026 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -1.81% | 219,404 | 0.68 |
| Sep 25, 2026 | 3.34 | 3.38 | 3.30 | 3.32 | 3.32 | +1.22% | 219,300 | 0.67 |
| Sep 24, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 25,401 | 0.08 |
| Sep 23, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | 0.00% | 525,600 | 1.64 |
| Sep 22, 2026 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | +0.61% | 54,650 | 0.17 |
| Sep 21, 2026 | 3.28 | 3.32 | 3.28 | 3.28 | 3.28 | 0.00% | 198,420 | 0.62 |
| Sep 18, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 521,309 | 1.65 |
| Sep 17, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | +0.61% | 130,899 | 0.41 |
| Sep 16, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 224,153 | 0.71 |
| Sep 15, 2026 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -0.60% | 61,100 | 0.19 |
| Sep 14, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | +0.61% | 74,501 | 0.23 |
| Sep 11, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | +0.61% | 259,400 | 0.75 |
| Sep 10, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 580,700 | 1.72 |
| Sep 09, 2026 | 3.30 | 3.36 | 3.30 | 3.30 | 3.30 | 0.00% | 386,702 | 1.16 |
| Sep 08, 2026 | 3.32 | 3.38 | 3.28 | 3.30 | 3.30 | 0.00% | 141,103 | 0.42 |
| Sep 07, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 66,803 | 0.20 |
| Sep 04, 2026 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | 0.00% | 8,107 | 0.02 |
| Sep 03, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | +1.84% | 68,300 | 0.20 |
