Grand Prix International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.650	1.690	1.640	1.690	1.206	473,802
2023-05-02	1.660	1.680	1.620	1.660	1.184	468,100
2023-04-28	1.670	1.680	1.650	1.650	1.177	81,650
2023-04-27	1.650	1.670	1.640	1.670	1.191	103,500
2023-04-26	1.650	1.680	1.640	1.680	1.198	117,920
2023-04-25	1.660	1.700	1.650	1.650	1.177	456,900
2023-04-24	1.670	1.670	1.650	1.670	1.191	14,200
2023-04-21	1.660	1.670	1.650	1.650	1.177	126,901
2023-04-20	1.680	1.680	1.660	1.660	1.184	146,704
2023-04-19	1.700	1.700	1.670	1.680	1.198	435,700
2023-04-18	1.680	1.700	1.660	1.680	1.198	398,300
2023-04-17	1.660	1.680	1.660	1.680	1.198	17,300
2023-04-12	1.670	1.680	1.670	1.670	1.191	79,700
2023-04-11	1.670	1.670	1.660	1.670	1.191	514,600
2023-04-10	1.680	1.680	1.660	1.670	1.191	54,700
2023-04-07	1.640	1.680	1.640	1.670	1.191	317,712
2023-04-05	1.740	1.750	1.680	1.720	1.198	1,271,106
2023-04-04	1.760	1.790	1.740	1.740	1.212	771,102
2023-04-03	1.740	1.750	1.730	1.750	1.218	534,500
2023-03-31	1.750	1.750	1.740	1.750	1.218	30,301
2023-03-30	1.730	1.750	1.730	1.740	1.212	599,202
2023-03-29	1.740	1.740	1.720	1.730	1.205	217,505
2023-03-28	1.730	1.760	1.720	1.730	1.205	267,605
2023-03-27	1.740	1.760	1.710	1.720	1.198	268,501
2023-03-24	1.760	1.790	1.740	1.740	1.212	979,830
2023-03-23	1.770	1.780	1.750	1.770	1.232	671,809
2023-03-22	1.800	1.820	1.750	1.770	1.232	926,911
2023-03-21	1.760	1.820	1.760	1.800	1.253	606,106
2023-03-20	1.760	1.790	1.750	1.780	1.239	824,610
2023-03-17	1.750	1.770	1.730	1.750	1.218	482,700
2023-03-16	1.720	1.770	1.710	1.750	1.218	403,701
2023-03-15	1.670	1.740	1.640	1.690	1.177	2,676,100
2023-03-14	1.790	1.810	1.680	1.710	1.191	1,272,433
2023-03-13	1.810	1.900	1.770	1.770	1.232	2,498,844
2023-03-10	1.810	1.810	1.800	1.810	1.260	553,300
2023-03-09	1.820	1.820	1.790	1.820	1.267	641,900
2023-03-08	1.800	1.820	1.760	1.820	1.267	571,411
2023-03-07	1.760	1.820	1.750	1.750	1.218	811,372
2023-03-03	1.760	1.770	1.750	1.750	1.218	285,890
2023-03-02	1.750	1.780	1.740	1.770	1.232	502,502
2023-03-01	1.720	1.760	1.720	1.750	1.218	502,314
2023-02-28	1.740	1.800	1.720	1.730	1.205	178,601
2023-02-27	1.710	1.750	1.710	1.740	1.212	704,200
2023-02-24	1.720	1.740	1.720	1.720	1.198	112,900
2023-02-23	1.760	1.760	1.740	1.740	1.212	53,400
2023-02-22	1.720	1.760	1.710	1.760	1.225	792,302
2023-02-21	1.740	1.740	1.730	1.740	1.212	494,300
2023-02-20	1.720	1.730	1.710	1.730	1.205	753,400
2023-02-17	1.720	1.740	1.710	1.720	1.198	992,900
2023-02-16	1.730	1.750	1.690	1.740	1.212	1,216,100
2023-02-15	1.750	1.760	1.740	1.740	1.212	273,133
2023-02-14	1.790	1.790	1.750	1.750	1.218	598,200
2023-02-13	1.800	1.800	1.770	1.800	1.253	61,500
2023-02-10	1.780	1.810	1.780	1.800	1.253	316,524
2023-02-09	1.840	1.840	1.780	1.790	1.246	759,800
2023-02-08	1.810	1.830	1.770	1.780	1.239	819,033
2023-02-07	1.830	1.830	1.810	1.810	1.260	334,500
2023-02-06	1.830	1.840	1.810	1.820	1.267	339,100
2023-02-03	1.840	1.850	1.810	1.810	1.260	780,500
2023-02-02	1.880	1.880	1.830	1.830	1.274	1,302,552

← NewerPage 15 of 21 · 1,216 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.