Grand Prix International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.600	1.600	1.510	1.600	1.356	92,800
2025-04-18	1.590	1.590	1.550	1.560	1.322	318,005
2025-04-17	1.550	1.600	1.550	1.600	1.356	1,386,408
2025-04-16	1.560	1.560	1.550	1.550	1.314	161,434
2025-04-11	1.560	1.560	1.550	1.550	1.314	356,835
2025-04-10	1.560	1.570	1.500	1.560	1.322	363,059
2025-04-09	1.500	1.560	1.490	1.560	1.322	602,401
2025-04-08	1.610	1.610	1.570	1.600	1.297	1,141,132
2025-04-04	1.620	1.690	1.610	1.620	1.313	1,881,992
2025-04-03	1.590	1.620	1.590	1.620	1.313	529,800
2025-04-02	1.610	1.610	1.590	1.590	1.289	823,694
2025-04-01	1.600	1.610	1.600	1.600	1.297	347,101
2025-03-31	1.610	1.620	1.590	1.600	1.297	849,500
2025-03-28	1.630	1.630	1.610	1.610	1.305	212,200
2025-03-27	1.630	1.640	1.620	1.620	1.313	424,850
2025-03-26	1.630	1.660	1.620	1.630	1.321	1,523,218
2025-03-25	1.620	1.660	1.610	1.620	1.313	1,282,337
2025-03-24	1.650	1.670	1.610	1.610	1.305	1,586,171
2025-03-21	1.610	1.640	1.600	1.610	1.305	338,042
2025-03-20	1.610	1.620	1.600	1.600	1.297	414,200
2025-03-19	1.610	1.630	1.600	1.600	1.297	450,141
2025-03-18	1.630	1.650	1.610	1.610	1.305	1,104,001
2025-03-17	1.640	1.640	1.620	1.630	1.321	456,800
2025-03-14	1.680	1.700	1.630	1.630	1.321	2,225,308
2025-03-13	1.630	1.650	1.610	1.630	1.321	2,394,001
2025-03-12	1.660	1.660	1.600	1.620	1.313	222,200
2025-03-11	1.660	1.660	1.620	1.630	1.321	878,249
2025-03-10	1.680	1.680	1.620	1.660	1.346	701,210
2025-03-07	1.670	1.680	1.650	1.660	1.346	1,012,802
2025-03-06	1.680	1.680	1.650	1.670	1.354	316,236
2025-03-05	1.680	1.710	1.670	1.690	1.370	419,303
2025-03-04	1.700	1.700	1.660	1.670	1.354	298,807
2025-03-03	1.700	1.710	1.670	1.670	1.354	528,131
2025-02-28	1.710	1.720	1.700	1.720	1.394	464,814
2025-02-27	1.730	1.730	1.710	1.720	1.394	163,203
2025-02-26	1.740	1.740	1.710	1.720	1.394	373,706
2025-02-25	1.730	1.730	1.700	1.730	1.402	291,100
2025-02-24	1.710	1.750	1.700	1.730	1.402	1,576,100
2025-02-21	1.720	1.730	1.700	1.730	1.402	589,301
2025-02-20	1.730	1.730	1.700	1.730	1.402	666,000
2025-02-19	1.730	1.730	1.690	1.730	1.402	943,300
2025-02-18	1.710	1.730	1.680	1.730	1.402	416,306
2025-02-17	1.740	1.740	1.690	1.730	1.402	730,957
2025-02-14	1.730	1.800	1.700	1.740	1.410	1,542,592
2025-02-13	1.750	1.750	1.720	1.740	1.410	1,364,457
2025-02-11	1.670	1.800	1.660	1.770	1.435	2,266,855
2025-02-10	1.610	1.960	1.610	1.700	1.378	7,326,345
2025-02-07	1.550	1.610	1.510	1.600	1.297	1,267,746
2025-02-06	1.580	1.580	1.500	1.500	1.216	248,300
2025-02-05	1.570	1.570	1.550	1.570	1.273	10,200
2025-02-04	1.540	1.550	1.540	1.550	1.256	37,914
2025-02-03	1.520	1.570	1.520	1.570	1.273	184,888
2025-01-31	1.570	1.570	1.560	1.570	1.273	13,101
2025-01-30	1.570	1.570	1.570	1.570	1.273	100
2025-01-29	1.570	1.570	1.530	1.570	1.273	23,400
2025-01-28	1.570	1.580	1.560	1.580	1.281	16,100
2025-01-27	1.540	1.580	1.500	1.580	1.281	132,700
2025-01-24	1.550	1.550	1.520	1.530	1.240	42,100
2025-01-23	1.490	1.580	1.460	1.580	1.281	613,100
2025-01-22	1.480	1.500	1.400	1.500	1.216	1,305,560

← NewerPage 7 of 21 · 1,215 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.