PRG Corporation PCL (BKK:PRG)
Thailand
· Delayed Price · Currency is THB 9.05
0.00 (0.00%)
At close: Dec 4, 2025
PRG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - | 6,418 |
| Dec 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 36,623 |
| Dec 2, 2025 | 9.05 | 9.10 | 9.00 | 9.00 | 9.00 | - | 29,389 |
| Dec 1, 2025 | 8.65 | 9.05 | 8.65 | 9.00 | 9.00 | 3.45% | 67,839 |
| Nov 28, 2025 | 8.60 | 8.75 | 8.60 | 8.70 | 8.70 | 1.16% | 861 |
| Nov 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | 8,096 |
| Nov 26, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | 0.58% | 4,521 |
| Nov 25, 2025 | 8.65 | 8.90 | 8.60 | 8.60 | 8.60 | 0.58% | 12,927 |
| Nov 24, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | 0.59% | 4,486 |
| Nov 21, 2025 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | - | 5,145 |
| Nov 20, 2025 | 8.50 | 8.60 | 8.45 | 8.50 | 8.50 | - | 7,335 |
| Nov 19, 2025 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | -0.58% | 12,551 |
| Nov 18, 2025 | 8.50 | 8.55 | 8.45 | 8.55 | 8.55 | 0.59% | 13,000 |
| Nov 17, 2025 | 8.45 | 9.25 | 8.45 | 8.50 | 8.50 | 1.19% | 38,000 |
| Nov 14, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 520 |
| Nov 13, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 6,256 |
| Nov 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 16,500 |
| Nov 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 1,100 |
| Nov 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 261 |
| Nov 7, 2025 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 10,200 |
| Nov 6, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 26,860 |
| Nov 5, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 5,334 |
| Nov 4, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 4,034 |
| Nov 3, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 5,207 |
| Oct 31, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | - | 3,816 |
| Oct 30, 2025 | 8.40 | 8.40 | 8.35 | 8.40 | 8.40 | - | 30,200 |
| Oct 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 11,101 |
| Oct 28, 2025 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | -0.60% | 89,110 |
| Oct 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 640 |
| Oct 24, 2025 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | - | 169,820 |
| Oct 22, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | 69,101 |
| Oct 21, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | 1,202 |
| Oct 20, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 425 |
| Oct 17, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | 35,704 |
| Oct 16, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | 8,200 |
| Oct 15, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | 22,600 |
| Oct 14, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 10,918 |
| Oct 10, 2025 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | - | 41,700 |
| Oct 9, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | - | 8,412 |
| Oct 8, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 41,614 |
| Oct 7, 2025 | 8.45 | 8.45 | 8.30 | 8.40 | 8.40 | - | 40,833 |
| Oct 6, 2025 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | - | 41,707 |
| Oct 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 6,317 |
| Oct 2, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.20% | 13,521 |
| Oct 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 42,826 |
| Sep 30, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.60% | 33,162 |
| Sep 29, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 0.60% | 60,405 |
| Sep 26, 2025 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | - | 16,311 |
| Sep 25, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 9,923 |
| Sep 24, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | -0.60% | 34,802 |