Grand Prix International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.730	1.800	1.730	1.750	1.218	614,000
2022-11-03	1.720	1.730	1.710	1.730	1.205	255,505
2022-11-02	1.730	1.750	1.720	1.720	1.198	257,800
2022-11-01	1.750	1.760	1.730	1.730	1.205	154,700
2022-10-31	1.720	1.740	1.720	1.730	1.205	263,700
2022-10-28	1.720	1.730	1.700	1.700	1.184	717,102
2022-10-27	1.730	1.730	1.700	1.710	1.191	670,001
2022-10-26	1.710	1.730	1.710	1.720	1.198	193,801
2022-10-25	1.720	1.740	1.700	1.700	1.184	257,611
2022-10-21	1.720	1.760	1.710	1.720	1.198	649,580
2022-10-20	1.730	1.740	1.720	1.730	1.205	330,600
2022-10-19	1.730	1.730	1.710	1.730	1.205	190,505
2022-10-18	1.710	1.730	1.710	1.730	1.205	330,601
2022-10-17	1.710	1.720	1.680	1.700	1.184	370,100
2022-10-12	1.710	1.750	1.690	1.690	1.177	668,400
2022-10-11	1.720	1.720	1.690	1.710	1.191	79,700
2022-10-10	1.750	1.750	1.700	1.720	1.198	388,900
2022-10-07	1.770	1.810	1.730	1.740	1.212	562,700
2022-10-06	1.760	1.800	1.760	1.770	1.232	318,700
2022-10-05	1.760	1.760	1.730	1.760	1.225	624,600
2022-10-04	1.740	1.760	1.740	1.740	1.212	244,600
2022-10-03	1.750	1.760	1.730	1.730	1.205	687,611
2022-09-30	1.780	1.800	1.740	1.740	1.212	760,511
2022-09-29	1.790	1.810	1.780	1.780	1.239	573,901
2022-09-28	1.760	1.800	1.760	1.780	1.239	652,200
2022-09-27	1.810	1.820	1.770	1.770	1.232	397,100
2022-09-26	1.790	1.810	1.780	1.790	1.246	332,716
2022-09-23	1.820	1.820	1.790	1.800	1.253	210,396
2022-09-22	1.790	1.820	1.790	1.820	1.267	278,082
2022-09-21	1.800	1.810	1.790	1.810	1.260	65,200
2022-09-20	1.800	1.820	1.790	1.790	1.246	339,200
2022-09-19	1.820	1.820	1.790	1.790	1.246	363,601
2022-09-16	1.850	1.850	1.830	1.830	1.274	90,200
2022-09-15	1.830	1.860	1.830	1.850	1.288	442,501
2022-09-14	1.820	1.840	1.810	1.840	1.281	221,600
2022-09-13	1.840	1.840	1.810	1.820	1.267	297,900
2022-09-12	1.820	1.840	1.810	1.830	1.274	292,700
2022-09-09	1.790	1.830	1.790	1.820	1.267	375,000
2022-09-08	1.870	1.870	1.790	1.790	1.246	1,354,910
2022-09-07	1.830	1.880	1.830	1.850	1.288	1,064,600
2022-09-06	1.920	1.920	1.850	1.850	1.288	1,447,612
2022-09-05	1.850	1.930	1.830	1.870	1.302	2,275,809
2022-09-02	1.780	1.980	1.770	1.860	1.295	12,364,180
2022-09-01	1.740	1.780	1.740	1.770	1.232	718,400
2022-08-31	1.760	1.760	1.730	1.730	1.205	210,200
2022-08-30	1.730	1.750	1.730	1.730	1.205	13,230
2022-08-29	1.750	1.760	1.730	1.730	1.205	32,508
2022-08-26	1.740	1.760	1.720	1.720	1.198	53,800
2022-08-25	1.740	1.740	1.730	1.740	1.212	84,800
2022-08-24	1.690	1.740	1.690	1.740	1.212	126,200
2022-08-23	1.740	1.740	1.690	1.720	1.198	253,200
2022-08-22	1.730	1.780	1.720	1.730	1.170	639,400
2022-08-19	1.780	1.780	1.740	1.770	1.197	33,500
2022-08-18	1.750	1.770	1.740	1.760	1.190	83,600
2022-08-17	1.750	1.770	1.750	1.750	1.183	289,801
2022-08-16	1.720	1.790	1.720	1.750	1.183	280,600
2022-08-15	1.720	1.760	1.710	1.730	1.170	274,819
2022-08-11	1.720	1.730	1.700	1.730	1.170	422,107
2022-08-10	1.770	1.770	1.690	1.710	1.156	1,400,702
2022-08-09	1.770	1.810	1.770	1.780	1.204	64,000

← NewerPage 17 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.