Grand Prix International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.910	1.930	1.910	1.920	1.277	396,100
2022-02-02	1.930	1.930	1.910	1.910	1.271	662,600
2022-02-01	1.930	1.930	1.910	1.930	1.284	225,200
2022-01-31	1.920	1.930	1.910	1.930	1.284	231,000
2022-01-28	1.900	1.920	1.890	1.920	1.277	212,300
2022-01-27	1.900	1.920	1.880	1.890	1.257	700,200
2022-01-26	1.900	1.920	1.900	1.900	1.264	488,500
2022-01-25	1.920	1.920	1.890	1.900	1.264	768,200
2022-01-24	1.940	1.940	1.910	1.910	1.271	620,800
2022-01-21	1.930	1.950	1.890	1.930	1.284	2,725,600
2022-01-20	1.910	1.940	1.910	1.920	1.277	1,105,600
2022-01-19	1.920	1.930	1.910	1.920	1.277	916,100
2022-01-18	1.950	1.950	1.910	1.930	1.284	1,591,000
2022-01-17	1.940	1.980	1.930	1.940	1.291	2,736,300
2022-01-14	1.950	1.990	1.930	1.940	1.291	4,135,700
2022-01-13	1.960	1.970	1.940	1.940	1.291	1,300,700
2022-01-12	1.940	1.970	1.930	1.960	1.304	1,785,400
2022-01-11	1.950	1.960	1.920	1.940	1.291	4,519,100
2022-01-10	1.980	1.980	1.930	1.940	1.291	3,110,600
2022-01-07	1.970	1.990	1.960	1.970	1.311	2,481,300
2022-01-06	1.990	1.990	1.950	1.970	1.311	1,141,200
2022-01-05	2.020	2.020	1.990	2.000	1.331	610,200
2022-01-04	1.970	2.020	1.960	2.020	1.344	1,006,000
2021-12-30	1.950	1.980	1.950	1.970	1.311	462,600
2021-12-29	1.970	1.970	1.940	1.960	1.304	1,263,300
2021-12-28	1.980	2.000	1.980	1.980	1.317	1,000,100
2021-12-27	2.000	2.000	1.980	1.980	1.317	262,600
2021-12-24	2.000	2.020	1.980	2.000	1.331	287,300
2021-12-23	1.980	2.020	1.980	2.000	1.331	963,300
2021-12-22	1.970	2.000	1.970	1.980	1.317	771,900
2021-12-21	1.970	2.000	1.970	1.970	1.311	629,100
2021-12-20	2.020	2.040	1.960	1.990	1.324	1,317,800
2021-12-17	2.040	2.040	2.000	2.020	1.344	721,300
2021-12-16	2.040	2.040	2.000	2.040	1.357	546,000
2021-12-15	2.020	2.060	2.000	2.020	1.344	999,000
2021-12-14	2.040	2.040	1.990	2.020	1.344	2,560,700
2021-12-13	2.060	2.080	2.020	2.040	1.357	2,059,400
2021-12-09	2.040	2.060	2.020	2.040	1.357	449,400
2021-12-08	2.060	2.100	2.040	2.040	1.357	1,080,500
2021-12-07	2.040	2.080	2.020	2.080	1.384	1,205,200
2021-12-03	2.080	2.080	2.020	2.040	1.357	1,039,000
2021-12-02	2.060	2.140	2.020	2.060	1.371	3,597,500
2021-12-01	2.000	2.060	1.960	2.040	1.357	1,965,600
2021-11-30	2.080	2.120	2.000	2.000	1.331	3,126,800
2021-11-29	2.080	2.140	2.060	2.060	1.371	4,002,600
2021-11-26	2.140	2.160	2.000	2.060	1.371	5,451,900
2021-11-25	2.120	2.180	2.120	2.140	1.424	3,944,400
2021-11-24	2.100	2.180	2.100	2.120	1.410	7,933,600
2021-11-23	2.100	2.140	2.080	2.100	1.397	4,503,100
2021-11-22	2.020	2.200	2.000	2.120	1.410	18,448,301
2021-11-19	1.990	2.000	1.970	1.990	1.324	759,300
2021-11-18	1.990	2.020	1.970	1.990	1.324	2,061,900
2021-11-17	1.950	2.020	1.950	1.960	1.304	1,552,300
2021-11-16	1.950	1.980	1.940	1.960	1.304	1,952,700
2021-11-15	2.020	2.040	1.890	1.950	1.297	9,903,100
2021-11-12	2.100	2.100	2.060	2.060	1.371	922,400
2021-11-11	2.040	2.140	2.020	2.060	1.371	3,586,600
2021-11-10	2.060	2.080	2.040	2.060	1.371	676,900
2021-11-09	2.060	2.080	2.040	2.060	1.371	923,700
2021-11-08	2.100	2.120	2.020	2.020	1.344	1,669,500

← NewerPage 20 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.