Grand Prix International Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.710	1.730	1.700	1.730	1.285	10,403
2024-01-24	1.730	1.730	1.730	1.730	1.285	500
2024-01-23	1.770	1.770	1.720	1.730	1.285	6,900
2024-01-22	1.750	1.760	1.720	1.740	1.292	239,198
2024-01-19	1.770	1.770	1.730	1.760	1.307	239,224
2024-01-18	1.770	1.770	1.750	1.760	1.307	164,507
2024-01-17	1.750	1.770	1.740	1.740	1.292	148,608
2024-01-16	1.810	1.810	1.750	1.750	1.300	505,505
2024-01-15	1.790	1.800	1.750	1.770	1.314	376,112
2024-01-12	1.730	1.740	1.710	1.730	1.285	292,010
2024-01-11	1.720	1.780	1.720	1.730	1.285	500,405
2024-01-10	1.710	1.850	1.700	1.720	1.277	1,527,405
2024-01-09	1.730	1.740	1.730	1.740	1.292	139,402
2024-01-08	1.720	1.730	1.710	1.720	1.277	106,209
2024-01-05	1.710	1.730	1.700	1.720	1.277	588,516
2024-01-04	1.650	1.720	1.650	1.670	1.240	817,155
2024-01-03	1.650	1.760	1.640	1.660	1.233	1,742,314
2024-01-02	1.590	1.650	1.580	1.650	1.225	752,230
2023-12-28	1.610	1.610	1.600	1.600	1.188	398,410
2023-12-27	1.590	1.600	1.560	1.600	1.188	389,900
2023-12-26	1.630	1.640	1.590	1.590	1.181	295,721
2023-12-25	1.630	1.630	1.600	1.630	1.210	233,000
2023-12-22	1.600	1.630	1.580	1.620	1.203	189,200
2023-12-21	1.560	1.590	1.550	1.580	1.173	336,300
2023-12-20	1.560	1.580	1.550	1.570	1.166	404,600
2023-12-19	1.560	1.590	1.550	1.580	1.173	309,606
2023-12-18	1.580	1.580	1.540	1.560	1.158	596,600
2023-12-15	1.590	1.590	1.540	1.580	1.173	182,600
2023-12-14	1.590	1.590	1.540	1.540	1.144	476,500
2023-12-13	1.590	1.590	1.520	1.560	1.158	406,640
2023-12-12	1.540	1.600	1.540	1.550	1.151	55,728
2023-12-08	1.590	1.600	1.560	1.600	1.188	309,400
2023-12-07	1.550	1.640	1.550	1.590	1.181	130,155
2023-12-06	1.580	1.590	1.540	1.580	1.173	146,010
2023-12-04	1.540	1.590	1.540	1.570	1.166	150,315
2023-12-01	1.550	1.550	1.540	1.540	1.144	126,005
2023-11-30	1.540	1.560	1.530	1.560	1.158	378,302
2023-11-29	1.580	1.580	1.530	1.550	1.151	287,201
2023-11-28	1.580	1.580	1.540	1.550	1.151	106,300
2023-11-27	1.540	1.550	1.540	1.540	1.144	61,470
2023-11-24	1.530	1.570	1.530	1.560	1.158	208,400
2023-11-23	1.530	1.550	1.530	1.550	1.151	29,600
2023-11-22	1.530	1.550	1.520	1.550	1.151	278,400
2023-11-21	1.530	1.550	1.530	1.540	1.144	17,999
2023-11-20	1.550	1.550	1.520	1.540	1.144	258,302
2023-11-17	1.530	1.550	1.520	1.550	1.151	522,305
2023-11-16	1.550	1.560	1.530	1.550	1.151	214,020
2023-11-15	1.570	1.570	1.530	1.540	1.144	301,800
2023-11-14	1.530	1.540	1.480	1.540	1.144	5,600
2023-11-13	1.540	1.560	1.540	1.560	1.158	2,600
2023-11-10	1.540	1.550	1.530	1.550	1.151	38,800
2023-11-09	1.540	1.560	1.530	1.550	1.151	313,900
2023-11-08	1.540	1.560	1.540	1.560	1.158	10,100
2023-11-07	1.530	1.550	1.530	1.550	1.151	296,100
2023-11-06	1.550	1.560	1.520	1.550	1.151	281,408
2023-11-03	1.550	1.550	1.540	1.550	1.151	481,906
2023-11-02	1.550	1.550	1.540	1.550	1.151	196,841
2023-11-01	1.540	1.540	1.520	1.540	1.144	54,826
2023-10-31	1.560	1.560	1.530	1.530	1.136	504,726
2023-10-30	1.550	1.560	1.540	1.550	1.151	899,602

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.