Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Pruksa Holding Public Company Limited (PSH.BK)

5.10
-0.05
(-0.97%)
At close: April 25 at 4:37:45 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20255.155.205.055.105.10252,500
Apr 24, 20255.005.155.005.155.15489,300
Apr 23, 20255.105.104.985.005.00347,100
Apr 22, 20254.945.104.925.105.10547,000
Apr 21, 20254.945.054.904.944.94619,200
Apr 18, 20254.884.964.824.964.96645,400
Apr 17, 20254.624.864.624.824.82756,100
Apr 16, 20254.364.644.344.644.64909,100
Apr 11, 20254.484.484.364.404.40411,100
Apr 10, 20254.484.544.444.504.501,091,000
Apr 9, 20254.264.364.184.304.30837,400
Apr 8, 20254.484.484.244.264.261,695,900
Apr 4, 20254.704.704.544.584.581,830,900
Apr 3, 20254.804.804.684.724.721,001,100
Apr 2, 20254.924.944.744.844.841,309,700
Apr 1, 20254.985.054.884.924.921,390,000
Mar 31, 20254.985.054.884.984.982,413,600
Mar 28, 20255.105.105.005.005.00333,000
Mar 27, 20255.155.155.055.055.05541,300
Mar 26, 20255.105.255.055.155.15444,400
Mar 25, 20255.255.255.055.055.05501,500
Mar 24, 20255.255.255.055.155.15659,000
Mar 21, 20255.405.455.255.255.25994,400
Mar 20, 20255.355.555.305.405.40697,600
Mar 19, 20255.255.405.205.355.35940,200
Mar 18, 20255.505.555.155.205.201,206,200
Mar 17, 20255.155.655.105.505.502,367,300
Mar 14, 20254.905.254.905.205.202,999,200
Mar 13, 2025 0.06 Dividend
Mar 13, 20254.905.004.884.904.901,420,300
Mar 12, 20254.985.104.884.944.882,323,200
Mar 11, 20254.664.984.584.984.923,372,700
Mar 10, 20254.724.784.624.644.581,778,200
Mar 7, 20254.804.804.644.744.681,683,700
Mar 6, 20254.644.924.624.784.722,629,300
Mar 5, 20254.424.664.364.644.583,861,300
Mar 4, 20254.464.504.404.404.352,028,300
Mar 3, 20254.704.704.384.484.439,149,300
Feb 28, 20255.605.604.804.804.7417,937,300
Feb 27, 20255.755.755.555.605.53838,900
Feb 26, 20255.655.805.505.805.731,814,800
Feb 25, 20255.905.905.655.655.581,173,700
Feb 24, 20255.955.955.755.805.73927,100
Feb 21, 20255.956.005.555.905.832,219,300
Feb 20, 20255.906.005.805.955.881,446,800
Feb 19, 20256.156.155.755.955.883,642,800
Feb 18, 20256.006.156.006.156.081,433,600
Feb 17, 20255.556.005.556.005.932,219,400
Feb 14, 20255.605.705.555.605.531,153,000
Feb 13, 20255.905.905.555.605.533,564,800
Feb 11, 20255.906.105.856.106.03833,300
Feb 10, 20256.106.105.805.855.781,485,500
Feb 7, 20256.006.105.956.106.03985,700
Feb 6, 20256.156.205.855.955.883,020,900
Feb 5, 20256.356.406.156.156.08936,600
Feb 4, 20256.606.606.306.306.221,036,800
Feb 3, 20256.406.606.256.606.521,051,900
Jan 31, 20256.656.656.406.406.321,382,800
Jan 30, 20256.756.806.606.606.52582,600
Jan 29, 20256.756.806.656.656.57636,700
Jan 28, 20256.656.856.656.756.67673,200
Jan 27, 20256.756.856.656.656.57919,200
Jan 24, 20256.706.756.656.756.67502,900
Jan 23, 20256.856.856.656.656.57541,000
Jan 22, 20256.806.856.706.756.67781,600
Jan 21, 20256.756.806.706.806.72355,200
Jan 20, 20256.706.806.606.606.521,000,000
Jan 17, 20256.606.756.606.706.62533,000
Jan 16, 20256.806.806.556.606.52780,200
Jan 15, 20256.606.756.456.756.671,805,100
Jan 14, 20256.856.856.606.606.52848,500
Jan 13, 20257.007.006.806.806.721,253,700
Jan 10, 20257.207.257.007.006.911,025,600
Jan 9, 20257.457.457.207.207.11801,000
Jan 8, 20257.607.607.457.457.36449,400
Jan 7, 20257.457.607.407.557.46783,500
Jan 6, 20257.357.607.357.407.31923,600
Jan 3, 20257.457.507.307.307.211,221,100
Jan 2, 20257.957.957.457.457.362,437,700
Dec 30, 20248.058.057.907.907.80614,100
Dec 27, 20248.008.107.958.007.90337,600
Dec 26, 20248.108.158.058.057.95159,500
Dec 25, 20248.008.108.008.108.00369,600
Dec 24, 20248.008.107.907.907.80531,700
Dec 23, 20247.958.057.957.957.85590,900
Dec 20, 20248.008.107.957.957.851,207,000
Dec 19, 20248.108.108.008.057.95825,200
Dec 18, 20248.208.258.058.057.95886,000
Dec 17, 20248.408.458.208.208.10662,800
Dec 16, 20248.658.658.358.358.25692,700
Dec 13, 20248.608.658.508.508.40426,200
Dec 12, 20248.758.808.658.658.54432,000
Dec 11, 20248.908.908.758.858.74654,500
Dec 9, 20248.708.858.608.858.741,177,600
Dec 6, 20248.708.808.658.808.69685,800
Dec 4, 20248.708.808.558.808.69601,900
Dec 3, 20248.408.658.408.658.54667,300
Dec 2, 20248.458.508.308.458.35663,300
Nov 29, 20248.458.508.408.458.35334,900
Nov 28, 20248.458.458.308.358.25184,000
Nov 27, 20248.508.508.358.358.25193,800
Nov 26, 20248.658.658.408.558.45738,800
Nov 25, 20248.608.808.558.708.593,103,100
Nov 22, 20248.508.608.308.308.20297,100
Nov 21, 20248.608.608.408.408.30373,600
Nov 20, 20248.408.658.358.658.54393,600
Nov 19, 20248.308.658.308.408.301,379,200
Nov 18, 20248.208.408.208.308.20396,800
Nov 15, 20248.158.258.058.158.05487,200
Nov 14, 20248.158.258.058.057.95767,900
Nov 13, 20248.308.358.058.158.051,289,300
Nov 12, 20248.508.508.258.258.15525,800
Nov 11, 20248.658.658.408.458.35607,800
Nov 8, 20248.608.658.608.658.54118,900
Nov 7, 20248.708.758.508.608.501,137,100
Nov 6, 20248.808.858.708.708.59353,600
Nov 5, 20248.808.908.808.808.69239,200
Nov 4, 20248.758.908.758.808.69497,500
Nov 1, 20248.858.908.758.758.64311,900
Oct 31, 20248.808.908.758.908.79507,500
Oct 30, 20248.908.958.808.808.69342,300
Oct 29, 20248.808.958.808.858.74419,900
Oct 28, 20248.958.958.758.808.69954,100
Oct 25, 20249.109.108.958.958.84186,100
Oct 24, 20248.959.108.959.058.94724,300
Oct 22, 20249.009.108.958.958.84526,400
Oct 21, 20249.209.209.059.058.94373,800
Oct 18, 20249.309.309.109.108.99308,700
Oct 17, 20249.509.509.159.209.091,651,900
Oct 16, 20248.908.908.908.908.79-
Oct 15, 20248.858.908.808.908.79866,700
Oct 11, 20248.908.958.858.858.74249,400
Oct 10, 20248.909.008.858.908.79485,400
Oct 9, 20249.109.108.908.908.79307,400
Oct 8, 20248.909.158.859.108.99891,100
Oct 7, 20248.958.958.958.958.84-
Oct 4, 20248.958.958.758.958.84399,800
Oct 3, 20249.009.058.908.908.79579,800
Oct 2, 20249.059.159.009.008.89731,800
Oct 1, 20249.059.159.009.058.942,031,000
Sep 30, 20249.459.459.059.058.941,857,400
Sep 27, 20249.359.359.359.359.24-
Sep 26, 20249.559.609.359.359.24602,200
Sep 25, 20249.509.609.409.509.38531,200
Sep 24, 20249.409.509.409.409.29313,800
Sep 23, 20249.659.659.409.409.29948,000
Sep 20, 20249.609.759.509.659.531,069,800
Sep 19, 20249.309.609.309.559.431,509,700
Sep 18, 20249.259.359.209.209.09818,000
Sep 17, 20249.259.359.259.259.14548,600
Sep 16, 20249.359.359.209.259.14562,600
Sep 13, 20249.259.359.209.359.24547,500
Sep 12, 20249.109.259.109.159.04502,300
Sep 11, 20249.359.358.959.159.041,101,600
Sep 10, 20249.559.559.259.359.24692,800
Sep 9, 20249.509.509.509.509.38-
Sep 6, 20249.309.659.309.509.38610,600
Sep 5, 20249.009.358.959.309.191,800,600
Sep 4, 20248.858.908.708.908.79369,100
Sep 3, 20248.858.858.758.858.74558,800
Sep 2, 20248.908.908.858.908.79209,700
Aug 30, 20248.959.008.809.008.89660,600
Aug 29, 20248.958.958.858.958.84192,400
Aug 28, 2024 0.15 Dividend
Aug 28, 20248.959.008.858.958.84622,000
Aug 27, 20249.259.259.059.158.89963,900
Aug 26, 20249.159.259.109.258.99564,600
Aug 23, 20249.009.158.959.108.84946,500
Aug 22, 20248.909.008.759.008.74650,400
Aug 21, 20248.708.958.708.958.70536,500
Aug 20, 20248.758.808.608.708.45506,600
Aug 19, 20248.608.608.608.608.36-
Aug 16, 20248.408.708.408.608.36350,100
Aug 15, 20248.408.458.158.458.21447,600
Aug 14, 20248.208.458.158.458.21723,200
Aug 13, 20248.158.208.108.207.97416,500
Aug 9, 20248.558.558.058.157.921,056,500
Aug 8, 20248.458.558.458.508.26197,600
Aug 7, 20248.508.658.458.458.21466,800
Aug 6, 20248.658.708.458.508.261,006,300
Aug 5, 20249.009.008.508.658.401,174,800
Aug 2, 20249.109.108.858.908.65558,000
Aug 1, 20249.009.158.959.108.84296,100
Jul 31, 20248.959.058.908.908.65464,900
Jul 30, 20249.209.209.209.208.94-
Jul 26, 20249.059.209.059.208.94440,500
Jul 25, 20249.059.109.009.108.84344,300
Jul 24, 20249.109.109.009.108.84817,900
Jul 23, 20249.159.209.009.108.84767,000
Jul 19, 20249.209.259.109.158.891,584,200
Jul 18, 20249.109.209.059.208.941,164,400
Jul 17, 20249.209.209.059.108.84204,000
Jul 16, 20249.109.209.109.108.84320,100
Jul 15, 20249.009.009.009.008.74-
Jul 12, 20249.009.009.009.008.74-
Jul 11, 20249.059.108.959.008.74266,300
Jul 10, 20249.009.058.959.058.79395,900
Jul 9, 20249.059.059.059.058.79-
Jul 8, 20249.009.109.009.058.79249,700
Jul 5, 20249.109.158.909.008.74827,300
Jul 4, 20249.109.209.059.108.84629,300
Jul 3, 20249.309.409.109.108.842,067,000
Jul 2, 20249.209.359.209.208.942,280,400
Jul 1, 20248.959.208.959.158.89983,400
Jun 28, 20249.059.058.758.758.502,320,100
Jun 27, 20249.109.209.009.008.74778,700
Jun 26, 20249.159.159.159.158.89-
Jun 25, 20249.259.359.159.158.89725,700
Jun 24, 20249.109.259.009.208.941,073,200
Jun 21, 20249.059.108.759.108.841,027,600
Jun 20, 20249.059.159.009.058.79391,200
Jun 19, 20249.159.158.859.058.79712,400
Jun 18, 20248.858.858.858.858.60-
Jun 17, 20249.109.108.808.858.602,048,300
Jun 14, 20249.159.259.059.108.84408,600
Jun 13, 20249.209.359.159.158.89534,700
Jun 12, 20249.309.309.159.158.89716,300
Jun 11, 20249.409.459.259.309.041,283,100
Jun 10, 20249.709.709.409.409.131,009,100
Jun 7, 20249.859.859.709.709.431,173,600
Jun 6, 20249.859.959.809.809.52535,200
Jun 5, 20249.9010.009.809.859.571,325,600
Jun 4, 202410.2010.209.909.909.621,456,500
May 31, 202410.2010.3010.0010.009.721,108,400
May 30, 202410.2010.3010.2010.209.91405,500
May 29, 202410.3010.3010.2010.3010.01384,700
May 28, 202410.4010.4010.2010.209.91809,500
May 27, 202410.4010.4010.3010.3010.01174,900
May 24, 202410.2010.3010.2010.3010.01160,900
May 23, 202410.3010.3010.1010.209.91597,000
May 21, 202410.2010.3010.1010.3010.01678,900
May 20, 202410.2010.2010.2010.209.91-
May 17, 202410.2010.3010.2010.209.91341,700
May 16, 202410.2010.2010.2010.209.91-
May 15, 202410.5010.5010.0010.209.913,839,900
May 14, 202411.1011.2010.5010.7010.404,731,200
May 13, 202411.3011.4011.3011.4011.08242,700
May 10, 202411.4011.4011.3011.4011.08412,100
May 9, 202411.3011.5011.3011.3010.98669,400
May 8, 202411.4011.5011.3011.3010.98451,500
May 7, 202411.6011.6011.6011.6011.27-
May 3, 202411.5011.6011.4011.6011.27486,200
May 2, 202411.6011.6011.5011.6011.27240,000
Apr 30, 202411.5011.6011.4011.6011.27773,000
Apr 29, 202411.5011.5011.3011.5011.17539,300
Apr 26, 202411.4011.5011.4011.5011.17184,100
Apr 25, 202411.4011.5011.3011.4011.08338,200