Grand Prix International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.610	1.610	1.600	1.600	1.141	51,139
2023-07-31	1.600	1.600	1.600	1.600	1.141	35,101
2023-07-27	1.610	1.610	1.590	1.590	1.134	83,300
2023-07-26	1.590	1.600	1.580	1.600	1.141	38,067
2023-07-25	1.590	1.600	1.580	1.600	1.141	99,405
2023-07-24	1.590	1.590	1.580	1.580	1.127	71,717
2023-07-21	1.580	1.580	1.580	1.580	1.127	39,400
2023-07-20	1.600	1.600	1.580	1.580	1.127	20,102
2023-07-19	1.610	1.610	1.580	1.600	1.141	226,200
2023-07-18	1.580	1.610	1.570	1.600	1.141	281,850
2023-07-17	1.570	1.580	1.560	1.580	1.127	79,600
2023-07-14	1.570	1.580	1.560	1.570	1.120	43,300
2023-07-13	1.600	1.600	1.540	1.580	1.127	2,069,002
2023-07-12	1.590	1.600	1.580	1.600	1.141	27,000
2023-07-11	1.610	1.610	1.570	1.600	1.141	87,303
2023-07-10	1.600	1.600	1.590	1.600	1.141	75,601
2023-07-07	1.600	1.610	1.590	1.590	1.134	34,800
2023-07-06	1.600	1.600	1.590	1.590	1.134	62,500
2023-07-05	1.620	1.620	1.600	1.600	1.141	35,500
2023-07-04	1.600	1.610	1.570	1.610	1.149	313,100
2023-07-03	1.620	1.620	1.590	1.600	1.141	156,900
2023-06-30	1.600	1.640	1.600	1.610	1.149	108,900
2023-06-29	1.620	1.630	1.600	1.630	1.163	318,805
2023-06-28	1.640	1.640	1.590	1.630	1.163	92,200
2023-06-27	1.680	1.680	1.610	1.650	1.177	67,700
2023-06-26	1.610	1.680	1.550	1.680	1.198	896,700
2023-06-23	1.560	1.630	1.550	1.630	1.163	131,600
2023-06-22	1.620	1.620	1.530	1.560	1.113	1,773,302
2023-06-21	1.680	1.680	1.620	1.640	1.170	1,134,007
2023-06-20	1.690	1.700	1.670	1.690	1.206	101,302
2023-06-19	1.660	1.700	1.660	1.690	1.206	167,900
2023-06-16	1.680	1.690	1.670	1.690	1.206	248,000
2023-06-15	1.680	1.690	1.660	1.680	1.198	194,300
2023-06-14	1.690	1.700	1.670	1.670	1.191	291,500
2023-06-13	1.670	1.690	1.670	1.690	1.206	163,110
2023-06-12	1.650	1.670	1.650	1.670	1.191	339,411
2023-06-09	1.680	1.680	1.650	1.660	1.184	1,142,300
2023-06-08	1.670	1.690	1.650	1.690	1.206	561,400
2023-06-07	1.650	1.660	1.650	1.660	1.184	294,500
2023-06-06	1.690	1.690	1.650	1.650	1.177	462,016
2023-06-02	1.680	1.700	1.670	1.690	1.206	492,281
2023-06-01	1.690	1.720	1.670	1.700	1.213	990,605
2023-05-31	1.690	1.690	1.660	1.690	1.206	234,600
2023-05-30	1.720	1.720	1.670	1.690	1.206	204,901
2023-05-29	1.710	1.720	1.690	1.690	1.206	292,800
2023-05-26	1.730	1.780	1.680	1.680	1.198	4,649,100
2023-05-25	1.730	1.740	1.710	1.730	1.234	21,007
2023-05-24	1.700	1.740	1.700	1.730	1.234	18,600
2023-05-23	1.730	1.730	1.730	1.730	1.234	1,000
2023-05-22	1.710	1.730	1.700	1.710	1.220	50,700
2023-05-19	1.720	1.740	1.710	1.730	1.234	66,600
2023-05-18	1.720	1.740	1.710	1.740	1.241	130,700
2023-05-17	1.730	1.740	1.710	1.740	1.241	190,301
2023-05-16	1.780	1.790	1.730	1.730	1.234	1,270,501
2023-05-15	1.730	1.730	1.710	1.730	1.234	100,900
2023-05-12	1.740	1.740	1.720	1.730	1.234	283,700
2023-05-11	1.740	1.760	1.730	1.730	1.234	219,901
2023-05-10	1.750	1.760	1.740	1.740	1.241	239,201
2023-05-09	1.750	1.750	1.740	1.740	1.241	109,350
2023-05-08	1.690	1.760	1.690	1.740	1.241	1,129,000

← NewerPage 14 of 21 · 1,213 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.