Pruksa Holding PCL(TH:PSH)
฿3.74+0.02 (+0.54%)
TH:PSH
Pruksa Holding PCL historical prices
฿3.74
At close:+0.02 (+0.54%)
Pruksa Holding PCL (PSH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.70 | 3.78 | 3.68 | 3.74 | 3.74 | +0.54% | 209,233 | 0.36 |
| Nov 10, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | -0.53% | 89,917 | 0.15 |
| Nov 09, 2026 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | 0.00% | 307,305 | 0.53 |
| Nov 06, 2026 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | -1.06% | 334,297 | 0.57 |
| Nov 05, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | +1.07% | 167,100 | 0.28 |
| Nov 04, 2026 | 3.76 | 3.76 | 3.70 | 3.74 | 3.74 | -1.06% | 295,421 | 0.46 |
| Nov 03, 2026 | 3.76 | 3.78 | 3.72 | 3.78 | 3.78 | 0.00% | 294,902 | 0.46 |
| Nov 02, 2026 | 3.76 | 3.78 | 3.72 | 3.78 | 3.78 | +0.53% | 266,310 | 0.42 |
| Oct 30, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | +0.53% | 85,900 | 0.13 |
| Oct 29, 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | 0.00% | 495,317 | 0.76 |
| Oct 28, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -2.09% | 130,213 | 0.20 |
| Oct 27, 2026 | 3.80 | 3.82 | 3.74 | 3.82 | 3.82 | 0.00% | 186,425 | 0.28 |
| Oct 26, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | +1.06% | 328,734 | 0.51 |
| Oct 23, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | +0.53% | 475,701 | 0.72 |
| Oct 21, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | +0.53% | 41,200 | 0.06 |
| Oct 20, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | +0.54% | 304,829 | 0.45 |
| Oct 19, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -2.11% | 466,128 | 0.69 |
| Oct 16, 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | 0.00% | 172,600 | 0.24 |
| Oct 14, 2026 | 3.76 | 3.82 | 3.76 | 3.80 | 3.80 | 0.00% | 172,416 | 0.23 |
| Oct 13, 2026 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | 0.00% | 168,309 | 0.19 |
| Oct 09, 2026 | 3.76 | 3.82 | 3.74 | 3.80 | 3.80 | +1.06% | 562,833 | 0.62 |
| Oct 08, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | +0.53% | 59,875 | 0.06 |
| Oct 07, 2026 | 3.72 | 3.78 | 3.72 | 3.74 | 3.74 | +0.54% | 168,609 | 0.18 |
| Oct 06, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -1.59% | 254,561 | 0.27 |
| Oct 05, 2026 | 3.80 | 3.80 | 3.74 | 3.78 | 3.78 | -0.53% | 128,713 | 0.13 |
| Oct 02, 2026 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | +0.53% | 392,287 | 0.40 |
| Oct 01, 2026 | 3.82 | 3.82 | 3.72 | 3.78 | 3.78 | -1.05% | 622,179 | 0.62 |
| Sep 30, 2026 | 3.90 | 3.94 | 3.78 | 3.82 | 3.82 | -2.55% | 926,929 | 0.92 |
| Sep 29, 2026 | 3.84 | 3.92 | 3.80 | 3.92 | 3.92 | +2.08% | 1,806,250 | 1.77 |
| Sep 28, 2026 | 3.84 | 3.88 | 3.80 | 3.84 | 3.84 | 0.00% | 728,046 | 0.69 |
| Sep 25, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | 0.00% | 128,067 | 0.12 |
| Sep 24, 2026 | 3.82 | 3.86 | 3.80 | 3.84 | 3.84 | +0.52% | 570,921 | 0.53 |
| Sep 23, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | 247,332 | 0.23 |
| Sep 22, 2026 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -2.04% | 828,623 | 0.77 |
| Sep 21, 2026 | 3.84 | 3.94 | 3.84 | 3.92 | 3.92 | +2.08% | 630,248 | 0.58 |
| Sep 18, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | +1.05% | 790,228 | 0.73 |
| Sep 17, 2026 | 3.76 | 3.80 | 3.74 | 3.80 | 3.80 | +1.60% | 516,705 | 0.47 |
| Sep 16, 2026 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 782,090 | 0.71 |
| Sep 15, 2026 | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | +0.53% | 1,356,514 | 1.26 |
| Sep 14, 2026 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | -1.58% | 396,147 | 0.37 |
| Sep 11, 2026 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | +0.53% | 918,951 | 0.86 |
| Sep 10, 2026 | 3.86 | 3.86 | 3.76 | 3.78 | 3.78 | -2.07% | 1,165,725 | 1.10 |
| Sep 09, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | +2.66% | 1,324,308 | 1.27 |
| Sep 08, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | 0.00% | 625,147 | 0.60 |
| Sep 07, 2026 | 3.82 | 3.82 | 3.74 | 3.76 | 3.76 | -1.57% | 937,184 | 0.91 |
| Sep 04, 2026 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | -0.52% | 483,423 | 0.47 |
| Sep 03, 2026 | 3.80 | 3.84 | 3.78 | 3.84 | 3.84 | +1.05% | 322,310 | 0.31 |
