Grand Prix International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.880	1.880	1.850	1.870	1.302	1,639,601
2023-01-31	1.790	1.910	1.780	1.870	1.302	2,870,557
2023-01-30	1.800	1.800	1.770	1.780	1.239	300,200
2023-01-27	1.780	1.780	1.770	1.770	1.232	437,100
2023-01-26	1.770	1.790	1.770	1.770	1.232	419,101
2023-01-25	1.790	1.790	1.770	1.780	1.239	416,701
2023-01-24	1.800	1.800	1.780	1.780	1.239	737,400
2023-01-23	1.820	1.820	1.770	1.800	1.253	703,000
2023-01-20	1.800	1.800	1.760	1.770	1.232	375,900
2023-01-19	1.790	1.820	1.770	1.790	1.246	794,600
2023-01-18	1.800	1.800	1.780	1.790	1.246	426,600
2023-01-17	1.770	1.820	1.770	1.790	1.246	580,122
2023-01-16	1.800	1.800	1.760	1.760	1.225	48,400
2023-01-13	1.770	1.790	1.750	1.760	1.225	1,031,862
2023-01-12	1.750	1.800	1.740	1.750	1.218	1,146,000
2023-01-11	1.770	1.770	1.740	1.750	1.218	161,600
2023-01-10	1.730	1.750	1.720	1.750	1.218	421,800
2023-01-09	1.750	1.750	1.730	1.730	1.205	147,957
2023-01-06	1.740	1.740	1.720	1.740	1.212	117,500
2023-01-05	1.730	1.740	1.720	1.740	1.212	123,543
2023-01-04	1.700	1.750	1.700	1.740	1.212	1,254,441
2023-01-03	1.710	1.760	1.700	1.750	1.218	1,308,501
2022-12-30	1.720	1.790	1.710	1.720	1.198	594,615
2022-12-29	1.710	1.720	1.700	1.710	1.191	317,111
2022-12-28	1.710	1.710	1.700	1.710	1.191	118,400
2022-12-27	1.680	1.710	1.680	1.710	1.191	727,955
2022-12-26	1.660	1.690	1.660	1.690	1.177	898,431
2022-12-23	1.670	1.690	1.650	1.660	1.156	79,000
2022-12-22	1.650	1.680	1.650	1.670	1.163	50,573
2022-12-21	1.680	1.680	1.650	1.660	1.156	462,100
2022-12-20	1.700	1.700	1.670	1.670	1.163	502,904
2022-12-19	1.670	1.690	1.670	1.680	1.170	438,600
2022-12-16	1.690	1.690	1.670	1.670	1.163	517,800
2022-12-15	1.700	1.700	1.670	1.680	1.170	196,800
2022-12-14	1.690	1.700	1.690	1.700	1.184	118,400
2022-12-13	1.680	1.700	1.670	1.700	1.184	486,801
2022-12-09	1.670	1.690	1.670	1.690	1.177	452,500
2022-12-08	1.700	1.700	1.670	1.680	1.170	439,100
2022-12-07	1.680	1.700	1.680	1.680	1.170	929,200
2022-12-06	1.700	1.710	1.680	1.700	1.184	635,511
2022-12-02	1.690	1.700	1.680	1.700	1.184	692,001
2022-12-01	1.710	1.730	1.680	1.700	1.184	2,225,200
2022-11-30	1.720	1.740	1.700	1.730	1.205	299,600
2022-11-29	1.710	1.720	1.700	1.710	1.191	460,400
2022-11-28	1.710	1.720	1.700	1.720	1.198	327,700
2022-11-25	1.700	1.720	1.700	1.720	1.198	456,900
2022-11-24	1.740	1.740	1.700	1.720	1.198	446,400
2022-11-23	1.710	1.730	1.710	1.720	1.198	822,402
2022-11-22	1.710	1.730	1.700	1.720	1.198	475,311
2022-11-21	1.720	1.740	1.700	1.720	1.198	799,400
2022-11-18	1.740	1.740	1.710	1.720	1.198	136,100
2022-11-17	1.720	1.740	1.720	1.740	1.212	481,400
2022-11-16	1.710	1.720	1.710	1.710	1.191	62,500
2022-11-15	1.700	1.730	1.700	1.720	1.198	311,900
2022-11-14	1.700	1.700	1.690	1.700	1.184	117,501
2022-11-11	1.730	1.730	1.680	1.700	1.184	1,068,700
2022-11-10	1.730	1.740	1.730	1.730	1.205	230,000
2022-11-09	1.740	1.750	1.730	1.740	1.212	61,200
2022-11-08	1.740	1.760	1.730	1.740	1.212	45,800
2022-11-07	1.760	1.760	1.730	1.730	1.205	68,100

← NewerPage 16 of 21 · 1,212 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.