Grand Prix International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.790	1.790	1.770	1.770	1.197	201,901
2022-08-05	1.780	1.800	1.770	1.770	1.197	123,700
2022-08-04	1.770	1.800	1.770	1.770	1.197	3,328
2022-08-03	1.770	1.790	1.750	1.760	1.190	98,408
2022-08-02	1.760	1.800	1.760	1.760	1.190	541,300
2022-08-01	1.780	1.780	1.740	1.760	1.190	238,200
2022-07-27	1.750	1.760	1.720	1.740	1.177	51,400
2022-07-26	1.750	1.760	1.730	1.730	1.170	47,600
2022-07-25	1.740	1.770	1.740	1.750	1.183	12,700
2022-07-22	1.760	1.780	1.700	1.730	1.170	189,900
2022-07-21	1.750	1.790	1.750	1.750	1.183	74,901
2022-07-20	1.710	1.780	1.710	1.730	1.170	225,401
2022-07-19	1.710	1.710	1.690	1.700	1.149	248,620
2022-07-18	1.700	1.730	1.700	1.710	1.156	208,100
2022-07-15	1.760	1.780	1.660	1.690	1.143	1,906,830
2022-07-14	1.780	1.790	1.740	1.740	1.177	142,100
2022-07-12	1.770	1.810	1.760	1.780	1.204	118,621
2022-07-11	1.770	1.770	1.760	1.770	1.197	57,526
2022-07-08	1.800	1.800	1.760	1.760	1.190	39,355
2022-07-07	1.740	1.820	1.730	1.790	1.210	374,503
2022-07-06	1.740	1.760	1.710	1.740	1.177	1,142,400
2022-07-05	1.810	1.820	1.730	1.770	1.197	1,562,910
2022-07-04	1.860	1.870	1.800	1.800	1.217	548,041
2022-07-01	1.830	1.880	1.820	1.830	1.237	1,127,505
2022-06-30	1.830	1.850	1.810	1.810	1.224	572,700
2022-06-29	1.860	1.880	1.820	1.830	1.237	1,145,600
2022-06-28	1.810	1.860	1.810	1.840	1.244	1,602,150
2022-06-27	1.790	1.830	1.790	1.800	1.217	297,020
2022-06-24	1.790	1.820	1.790	1.800	1.217	432,400
2022-06-23	1.800	1.810	1.780	1.780	1.204	638,200
2022-06-22	1.850	1.860	1.800	1.800	1.217	769,721
2022-06-21	1.820	1.870	1.780	1.860	1.258	1,424,826
2022-06-20	1.780	1.810	1.760	1.800	1.217	223,700
2022-06-17	1.770	1.810	1.760	1.780	1.204	816,200
2022-06-16	1.840	1.840	1.740	1.790	1.210	1,366,102
2022-06-15	1.830	1.850	1.810	1.830	1.237	206,901
2022-06-14	1.830	1.860	1.820	1.830	1.237	498,300
2022-06-13	1.870	1.910	1.800	1.830	1.237	1,431,810
2022-06-10	1.930	1.940	1.910	1.910	1.291	1,035,805
2022-06-09	1.910	2.000	1.880	1.930	1.305	12,577,840
2022-06-08	1.870	1.900	1.860	1.870	1.264	1,026,203
2022-06-07	1.880	1.970	1.860	1.870	1.264	8,189,022
2022-06-06	1.860	1.860	1.820	1.840	1.244	392,500
2022-06-02	1.860	1.880	1.840	1.840	1.244	756,600
2022-06-01	1.880	1.890	1.850	1.860	1.258	1,104,371
2022-05-31	1.830	1.970	1.800	1.870	1.264	12,340,580
2022-05-30	1.810	1.860	1.790	1.810	1.224	1,338,616
2022-05-27	1.820	1.830	1.800	1.820	1.231	171,501
2022-05-26	1.840	1.840	1.810	1.820	1.231	302,302
2022-05-25	1.820	1.830	1.800	1.800	1.217	231,012
2022-05-24	1.800	1.830	1.800	1.810	1.224	398,639
2022-05-23	1.800	1.820	1.780	1.780	1.204	434,906
2022-05-20	1.790	1.810	1.780	1.800	1.217	135,600
2022-05-19	1.800	1.800	1.760	1.790	1.210	139,000
2022-05-18	1.780	1.840	1.780	1.810	1.224	808,600
2022-05-17	1.750	1.770	1.750	1.770	1.197	368,300
2022-05-13	1.740	1.750	1.700	1.720	1.163	787,500
2022-05-12	1.790	1.790	1.710	1.730	1.170	582,100
2022-05-11	1.770	1.940	1.770	1.790	1.210	4,519,300
2022-05-10	1.690	1.780	1.690	1.770	1.197	478,200

← NewerPage 18 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.