Grand Prix International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.740 | 1.800 | 1.740 | 1.790 | 1.371 | 317,910 |
| 2024-04-24 | 1.760 | 1.760 | 1.740 | 1.760 | 1.348 | 294,500 |
| 2024-04-23 | 1.720 | 1.770 | 1.720 | 1.770 | 1.355 | 544,755 |
| 2024-04-22 | 1.720 | 1.720 | 1.710 | 1.720 | 1.317 | 4,239 |
| 2024-04-19 | 1.680 | 1.730 | 1.680 | 1.710 | 1.309 | 311,400 |
| 2024-04-18 | 1.720 | 1.720 | 1.660 | 1.660 | 1.271 | 320,000 |
| 2024-04-17 | 1.720 | 1.720 | 1.680 | 1.710 | 1.309 | 225,441 |
| 2024-04-11 | 1.720 | 1.730 | 1.700 | 1.730 | 1.325 | 239,412 |
| 2024-04-10 | 1.740 | 1.750 | 1.680 | 1.720 | 1.317 | 244,410 |
| 2024-04-09 | 1.720 | 1.820 | 1.720 | 1.740 | 1.332 | 151,932 |
| 2024-04-05 | 1.730 | 1.780 | 1.730 | 1.760 | 1.348 | 392,200 |
| 2024-04-04 | 1.810 | 1.830 | 1.800 | 1.820 | 1.352 | 895,200 |
| 2024-04-03 | 1.840 | 1.850 | 1.820 | 1.830 | 1.359 | 109,400 |
| 2024-04-02 | 1.840 | 1.850 | 1.800 | 1.850 | 1.374 | 395,102 |
| 2024-04-01 | 1.840 | 1.850 | 1.820 | 1.840 | 1.366 | 321,100 |
| 2024-03-29 | 1.860 | 1.860 | 1.830 | 1.840 | 1.366 | 333,029 |
| 2024-03-28 | 1.900 | 1.900 | 1.850 | 1.870 | 1.389 | 73,349 |
| 2024-03-27 | 1.900 | 1.900 | 1.860 | 1.870 | 1.389 | 510,254 |
| 2024-03-26 | 1.870 | 1.890 | 1.830 | 1.890 | 1.404 | 2,502,531 |
| 2024-03-25 | 1.860 | 1.880 | 1.850 | 1.850 | 1.374 | 193,710 |
| 2024-03-22 | 1.830 | 1.860 | 1.830 | 1.860 | 1.381 | 174,402 |
| 2024-03-21 | 1.830 | 1.890 | 1.830 | 1.850 | 1.374 | 470,500 |
| 2024-03-20 | 1.910 | 1.910 | 1.840 | 1.860 | 1.381 | 1,340,740 |
| 2024-03-19 | 1.910 | 1.920 | 1.890 | 1.890 | 1.404 | 338,200 |
| 2024-03-18 | 1.900 | 1.940 | 1.900 | 1.910 | 1.418 | 196,739 |
| 2024-03-15 | 1.890 | 1.900 | 1.880 | 1.900 | 1.411 | 239,200 |
| 2024-03-14 | 1.890 | 1.900 | 1.890 | 1.890 | 1.404 | 183,800 |
| 2024-03-13 | 1.870 | 1.950 | 1.870 | 1.890 | 1.404 | 1,184,701 |
| 2024-03-12 | 1.880 | 1.880 | 1.850 | 1.870 | 1.389 | 460,100 |
| 2024-03-11 | 1.880 | 1.880 | 1.830 | 1.880 | 1.396 | 1,089,500 |
| 2024-03-08 | 1.870 | 1.880 | 1.860 | 1.870 | 1.389 | 168,201 |
| 2024-03-07 | 1.870 | 1.920 | 1.870 | 1.880 | 1.396 | 483,900 |
| 2024-03-06 | 1.870 | 1.910 | 1.870 | 1.870 | 1.389 | 740,405 |
| 2024-03-05 | 1.850 | 1.880 | 1.850 | 1.870 | 1.389 | 467,915 |
| 2024-03-04 | 1.850 | 1.870 | 1.810 | 1.870 | 1.389 | 465,621 |
| 2024-03-01 | 1.850 | 1.880 | 1.820 | 1.870 | 1.389 | 735,806 |
| 2024-02-29 | 1.890 | 1.890 | 1.840 | 1.840 | 1.366 | 436,639 |
| 2024-02-28 | 1.920 | 1.920 | 1.870 | 1.880 | 1.396 | 394,275 |
| 2024-02-27 | 1.890 | 1.980 | 1.840 | 1.880 | 1.396 | 1,444,902 |
| 2024-02-23 | 1.910 | 1.910 | 1.870 | 1.890 | 1.404 | 802,219 |
| 2024-02-22 | 1.890 | 1.900 | 1.850 | 1.890 | 1.404 | 1,145,703 |
| 2024-02-21 | 1.860 | 1.880 | 1.840 | 1.870 | 1.389 | 646,958 |
| 2024-02-20 | 1.900 | 1.900 | 1.850 | 1.870 | 1.389 | 511,500 |
| 2024-02-19 | 1.860 | 1.980 | 1.840 | 1.880 | 1.396 | 4,705,017 |
| 2024-02-16 | 1.800 | 1.930 | 1.770 | 1.830 | 1.359 | 1,266,953 |
| 2024-02-15 | 1.780 | 1.810 | 1.780 | 1.800 | 1.337 | 227,000 |
| 2024-02-14 | 1.760 | 1.810 | 1.760 | 1.800 | 1.337 | 231,806 |
| 2024-02-13 | 1.780 | 1.810 | 1.780 | 1.810 | 1.344 | 313,800 |
| 2024-02-12 | 1.810 | 1.810 | 1.770 | 1.770 | 1.314 | 61,121 |
| 2024-02-09 | 1.830 | 1.830 | 1.770 | 1.810 | 1.344 | 377,700 |
| 2024-02-08 | 1.810 | 1.810 | 1.770 | 1.800 | 1.337 | 446,507 |
| 2024-02-07 | 1.810 | 1.820 | 1.770 | 1.810 | 1.344 | 335,313 |
| 2024-02-06 | 1.820 | 1.820 | 1.780 | 1.810 | 1.344 | 22,303 |
| 2024-02-05 | 1.810 | 1.830 | 1.780 | 1.820 | 1.352 | 268,022 |
| 2024-02-02 | 1.800 | 1.800 | 1.770 | 1.790 | 1.329 | 1,291,906 |
| 2024-02-01 | 1.780 | 1.810 | 1.770 | 1.790 | 1.329 | 545,925 |
| 2024-01-31 | 1.790 | 1.790 | 1.760 | 1.780 | 1.322 | 336,510 |
| 2024-01-30 | 1.730 | 1.820 | 1.730 | 1.790 | 1.329 | 746,201 |
| 2024-01-29 | 1.760 | 1.760 | 1.730 | 1.750 | 1.300 | 246,900 |
| 2024-01-26 | 1.740 | 1.770 | 1.740 | 1.760 | 1.307 | 299,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.1100 THB |
| 2026-04-09 | 0.0700 THB |
| 2025-08-27 | 0.1000 THB |
| 2025-04-09 | 0.0700 THB |
| 2024-08-26 | 0.1000 THB |
| 2024-04-05 | 0.0550 THB |
| 2023-08-23 | 0.0650 THB |
| 2023-04-07 | 0.0400 THB |
| 2022-08-23 | 0.0500 THB |
| 2022-04-07 | 0.0300 THB |
| 2021-08-25 | 0.0300 THB |
| 2021-04-07 | 0.0500 THB |
| 2020-11-25 | 0.0300 THB |
| 2020-04-08 | 0.0800 THB |
| 2019-08-22 | 0.1000 THB |
| 2019-04-04 | 0.0900 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.