Grand Prix International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.770	1.770	1.700	1.720	1.163	1,313,800
2022-05-06	1.780	1.780	1.750	1.760	1.190	716,600
2022-05-05	1.780	1.800	1.770	1.780	1.204	504,600
2022-05-03	1.790	1.800	1.770	1.770	1.197	237,900
2022-04-29	1.800	1.810	1.790	1.800	1.217	111,200
2022-04-28	1.790	1.810	1.790	1.800	1.217	83,600
2022-04-27	1.800	1.820	1.780	1.790	1.210	197,900
2022-04-26	1.790	1.820	1.790	1.790	1.210	243,100
2022-04-25	1.820	1.820	1.790	1.790	1.210	260,000
2022-04-22	1.820	1.820	1.800	1.810	1.224	603,200
2022-04-21	1.830	1.840	1.800	1.800	1.217	441,500
2022-04-20	1.820	1.840	1.810	1.820	1.231	273,400
2022-04-19	1.810	1.820	1.800	1.810	1.224	197,700
2022-04-18	1.800	1.810	1.790	1.810	1.224	417,300
2022-04-12	1.800	1.820	1.800	1.810	1.224	583,700
2022-04-11	1.850	1.850	1.820	1.820	1.231	609,400
2022-04-08	1.850	1.890	1.840	1.840	1.244	468,300
2022-04-07	1.840	1.880	1.830	1.870	1.264	1,034,200
2022-04-05	1.910	1.930	1.890	1.890	1.257	1,975,500
2022-04-04	1.950	1.950	1.890	1.910	1.271	1,354,800
2022-04-01	1.920	1.930	1.890	1.890	1.257	2,551,200
2022-03-31	1.960	1.980	1.910	1.920	1.277	2,027,200
2022-03-30	1.960	2.000	1.940	1.960	1.304	1,795,500
2022-03-29	1.940	2.060	1.910	1.960	1.304	8,309,300
2022-03-28	1.940	1.950	1.880	1.920	1.277	4,873,900
2022-03-25	2.000	2.000	1.920	1.920	1.277	10,817,800
2022-03-24	1.950	2.260	1.950	2.020	1.344	77,013,156
2022-03-23	1.880	1.890	1.820	1.870	1.244	1,682,204
2022-03-22	1.890	1.930	1.870	1.880	1.251	1,916,300
2022-03-21	1.880	2.020	1.860	1.870	1.244	17,403,301
2022-03-18	1.840	1.860	1.820	1.850	1.231	909,000
2022-03-17	1.820	1.860	1.820	1.840	1.224	1,815,500
2022-03-16	1.760	1.820	1.750	1.820	1.211	744,700
2022-03-15	1.790	1.810	1.710	1.740	1.158	1,130,600
2022-03-14	1.730	1.790	1.690	1.790	1.191	670,600
2022-03-11	1.730	1.730	1.680	1.730	1.151	355,700
2022-03-10	1.690	1.730	1.650	1.730	1.151	2,124,900
2022-03-09	1.710	1.710	1.590	1.660	1.104	5,417,000
2022-03-08	1.750	1.770	1.590	1.700	1.131	1,773,600
2022-03-07	1.760	1.790	1.740	1.750	1.164	474,600
2022-03-04	1.800	1.820	1.780	1.780	1.184	842,800
2022-03-03	1.820	1.870	1.810	1.810	1.204	1,203,500
2022-03-02	1.880	1.880	1.760	1.820	1.211	2,425,000
2022-03-01	1.880	1.890	1.860	1.880	1.251	739,600
2022-02-28	1.880	1.880	1.860	1.870	1.244	468,700
2022-02-25	1.870	1.890	1.860	1.880	1.251	611,100
2022-02-24	1.940	1.950	1.820	1.850	1.231	3,706,100
2022-02-23	1.910	2.020	1.900	1.950	1.297	3,038,100
2022-02-22	1.910	1.930	1.900	1.900	1.264	452,400
2022-02-21	1.910	1.930	1.910	1.910	1.271	258,000
2022-02-18	1.930	1.930	1.900	1.920	1.277	441,600
2022-02-17	1.920	1.930	1.910	1.920	1.277	73,100
2022-02-15	1.900	1.930	1.900	1.900	1.264	450,800
2022-02-14	1.920	1.930	1.890	1.900	1.264	595,300
2022-02-11	1.930	1.940	1.920	1.940	1.291	379,100
2022-02-10	1.950	1.950	1.920	1.930	1.284	840,300
2022-02-09	1.970	1.980	1.940	1.940	1.291	2,059,800
2022-02-08	1.940	2.020	1.920	1.960	1.304	4,192,800
2022-02-07	1.910	1.930	1.910	1.910	1.271	188,100
2022-02-04	1.910	1.920	1.910	1.910	1.271	342,700

← NewerPage 19 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.