Pruksa Holding Public Company Limited (PSH.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | 240,000 |
| 30 Apr 2024 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | 773,000 |
| 29 Apr 2024 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | 539,300 |
| 26 Apr 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 184,100 |
| 25 Apr 2024 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 338,200 |
| 24 Apr 2024 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | 1,209,800 |
| 23 Apr 2024 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | 374,300 |
| 22 Apr 2024 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | 617,500 |
| 19 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 18 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 17 Apr 2024 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | 623,100 |
| 11 Apr 2024 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | 466,700 |
| 10 Apr 2024 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | 564,200 |
| 09 Apr 2024 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 463,900 |
| 05 Apr 2024 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | 195,200 |
| 04 Apr 2024 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | 373,100 |
| 03 Apr 2024 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | 231,000 |
| 02 Apr 2024 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | 327,500 |
| 01 Apr 2024 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | 374,800 |
| 29 Mar 2024 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 119,700 |
| 28 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 27 Mar 2024 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 301,300 |
| 26 Mar 2024 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 132,700 |
| 25 Mar 2024 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 214,500 |
| 22 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 21 Mar 2024 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 181,500 |
| 20 Mar 2024 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | 422,100 |
| 19 Mar 2024 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | 339,300 |
| 18 Mar 2024 | 11.80 | 11.90 | 11.60 | 11.90 | 11.90 | 457,700 |
| 15 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 14 Mar 2024 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | 419,500 |
| 13 Mar 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | 342,900 |
| 12 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 11 Mar 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | 210,200 |
| 08 Mar 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 351,400 |
| 07 Mar 2024 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | 289,600 |
| 06 Mar 2024 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | 626,800 |
| 05 Mar 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 437,000 |
| 04 Mar 2024 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | 854,500 |
| 01 Mar 2024 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 2,467,300 |
| 01 Mar 2024 | 0.65 Dividend | |||||
| 29 Feb 2024 | 12.40 | 12.50 | 12.30 | 12.30 | 11.65 | 2,390,300 |
| 29 Feb 2024 | 0.65 Dividend | |||||
| 28 Feb 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 11.13 | 1,309,800 |
| 27 Feb 2024 | 12.50 | 12.60 | 12.40 | 12.40 | 11.13 | 864,800 |
| 23 Feb 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 11.22 | 467,900 |
| 22 Feb 2024 | 12.30 | 12.50 | 12.30 | 12.40 | 11.13 | 755,500 |
| 21 Feb 2024 | 12.30 | 12.40 | 12.20 | 12.40 | 11.13 | 602,200 |
| 20 Feb 2024 | 12.30 | 12.40 | 12.20 | 12.20 | 10.95 | 1,200,300 |
| 19 Feb 2024 | 12.30 | 12.50 | 12.20 | 12.30 | 11.04 | 2,605,400 |
| 16 Feb 2024 | 12.30 | 12.30 | 12.20 | 12.30 | 11.04 | 697,000 |
| 15 Feb 2024 | 12.20 | 12.30 | 12.20 | 12.20 | 10.95 | 181,100 |
| 14 Feb 2024 | 12.20 | 12.30 | 12.10 | 12.30 | 11.04 | 522,100 |
| 13 Feb 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 10.95 | 539,000 |
| 12 Feb 2024 | 12.30 | 12.40 | 12.20 | 12.20 | 10.95 | 215,500 |
| 09 Feb 2024 | 12.30 | 12.40 | 12.20 | 12.30 | 11.04 | 125,100 |
| 08 Feb 2024 | 12.30 | 12.40 | 12.20 | 12.40 | 11.13 | 490,500 |
| 07 Feb 2024 | 12.20 | 12.40 | 12.20 | 12.40 | 11.13 | 325,100 |
| 06 Feb 2024 | 12.30 | 12.30 | 12.10 | 12.20 | 10.95 | 544,300 |
| 05 Feb 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 10.95 | 344,600 |
| 02 Feb 2024 | 12.20 | 12.20 | 12.10 | 12.20 | 10.95 | 150,600 |
| 01 Feb 2024 | 12.10 | 12.20 | 12.10 | 12.10 | 10.86 | 285,100 |
| 31 Jan 2024 | 12.10 | 12.20 | 12.10 | 12.10 | 10.86 | 184,800 |
| 30 Jan 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 10.95 | 499,000 |
| 29 Jan 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 10.95 | 290,800 |
| 26 Jan 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 10.95 | 210,800 |
| 25 Jan 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 10.86 | 90,900 |
| 24 Jan 2024 | 12.10 | 12.20 | 12.00 | 12.10 | 10.86 | 769,300 |
| 23 Jan 2024 | 12.10 | 12.20 | 12.10 | 12.10 | 10.86 | 439,400 |
| 22 Jan 2024 | 12.10 | 12.20 | 12.00 | 12.20 | 10.95 | 432,900 |
| 19 Jan 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 10.86 | 235,600 |
| 18 Jan 2024 | 12.20 | 12.20 | 12.10 | 12.20 | 10.95 | 297,700 |
| 17 Jan 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 10.95 | 508,700 |
| 16 Jan 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 10.95 | 487,700 |
| 15 Jan 2024 | 12.30 | 12.40 | 12.20 | 12.30 | 11.04 | 402,700 |
| 12 Jan 2024 | 12.20 | 12.30 | 12.20 | 12.20 | 10.95 | 111,400 |
| 11 Jan 2024 | 12.30 | 12.30 | 12.10 | 12.30 | 11.04 | 370,000 |
| 10 Jan 2024 | 12.20 | 12.30 | 12.10 | 12.30 | 11.04 | 1,066,300 |
| 09 Jan 2024 | 12.30 | 12.30 | 12.10 | 12.20 | 10.95 | 723,200 |
| 08 Jan 2024 | 12.30 | 12.30 | 12.10 | 12.30 | 11.04 | 1,094,600 |
| 05 Jan 2024 | 12.30 | 12.30 | 12.20 | 12.30 | 11.04 | 531,100 |
| 04 Jan 2024 | 12.20 | 12.40 | 12.20 | 12.30 | 11.04 | 268,200 |
| 03 Jan 2024 | 12.30 | 12.40 | 12.20 | 12.30 | 11.04 | 989,100 |
| 28 Dec 2023 | 12.10 | 12.20 | 12.00 | 12.10 | 10.86 | 658,900 |
| 27 Dec 2023 | 12.10 | 12.10 | 11.90 | 12.00 | 10.77 | 1,475,200 |
| 26 Dec 2023 | 12.20 | 12.20 | 11.90 | 12.10 | 10.86 | 2,178,300 |
| 25 Dec 2023 | 12.10 | 12.20 | 12.00 | 12.20 | 10.95 | 271,400 |
| 22 Dec 2023 | 12.10 | 12.20 | 12.00 | 12.10 | 10.86 | 645,100 |
| 21 Dec 2023 | 12.10 | 12.20 | 12.00 | 12.10 | 10.86 | 367,400 |
| 20 Dec 2023 | 12.20 | 12.30 | 12.10 | 12.10 | 10.86 | 256,100 |
| 19 Dec 2023 | 12.20 | 12.20 | 12.10 | 12.10 | 10.86 | 60,700 |
| 18 Dec 2023 | 11.90 | 12.20 | 11.90 | 12.20 | 10.95 | 359,500 |
| 15 Dec 2023 | 12.30 | 12.30 | 11.90 | 11.90 | 10.68 | 1,559,600 |
| 14 Dec 2023 | 12.10 | 12.30 | 12.00 | 12.20 | 10.95 | 1,634,700 |
| 13 Dec 2023 | 12.10 | 12.20 | 12.00 | 12.20 | 10.95 | 259,900 |
| 12 Dec 2023 | 12.10 | 12.30 | 11.90 | 12.20 | 10.95 | 2,425,100 |
| 08 Dec 2023 | 12.10 | 12.20 | 12.00 | 12.20 | 10.95 | 519,700 |
| 07 Dec 2023 | 12.10 | 12.20 | 12.00 | 12.00 | 10.77 | 683,000 |
| 06 Dec 2023 | 12.30 | 12.30 | 12.10 | 12.10 | 10.86 | 820,800 |
| 04 Dec 2023 | 12.20 | 12.30 | 12.10 | 12.20 | 10.95 | 460,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.