Grand Prix International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.470	1.500	1.460	1.500	1.216	626,620
2025-01-20	1.550	1.550	1.420	1.500	1.216	459,501
2025-01-17	1.560	1.580	1.530	1.580	1.281	115,300
2025-01-16	1.540	1.570	1.530	1.570	1.273	412,100
2025-01-15	1.550	1.570	1.540	1.540	1.248	34,801
2025-01-14	1.550	1.580	1.550	1.570	1.273	34,166
2025-01-13	1.580	1.580	1.530	1.580	1.281	70,501
2025-01-10	1.550	1.580	1.500	1.580	1.281	420,800
2025-01-09	1.570	1.590	1.530	1.590	1.289	732,189
2025-01-08	1.590	1.600	1.550	1.600	1.297	821,916
2025-01-07	1.600	1.610	1.590	1.610	1.305	50,300
2025-01-06	1.600	1.600	1.580	1.600	1.297	1,243,200
2025-01-03	1.600	1.620	1.600	1.610	1.305	2,153,400
2025-01-02	1.610	1.610	1.600	1.610	1.305	179,501
2024-12-30	1.610	1.620	1.610	1.620	1.313	127,300
2024-12-27	1.600	1.620	1.590	1.590	1.289	32,500
2024-12-26	1.610	1.620	1.590	1.620	1.313	55,200
2024-12-25	1.610	1.620	1.600	1.600	1.297	287,730
2024-12-24	1.600	1.620	1.600	1.620	1.313	46,520
2024-12-23	1.610	1.630	1.600	1.630	1.321	257,900
2024-12-20	1.630	1.630	1.600	1.630	1.321	255,711
2024-12-19	1.630	1.630	1.610	1.630	1.321	109,600
2024-12-18	1.630	1.630	1.610	1.630	1.321	59,500
2024-12-17	1.640	1.640	1.620	1.630	1.321	51,400
2024-12-16	1.630	1.650	1.610	1.650	1.337	194,601
2024-12-13	1.620	1.630	1.620	1.630	1.321	44,800
2024-12-12	1.620	1.630	1.620	1.630	1.321	47,000
2024-12-11	1.630	1.630	1.610	1.630	1.321	607,001
2024-12-09	1.640	1.640	1.620	1.630	1.321	208,900
2024-12-06	1.620	1.650	1.610	1.650	1.337	1,147,601
2024-12-04	1.620	1.630	1.620	1.630	1.321	51,350
2024-12-03	1.610	1.630	1.610	1.630	1.321	61,800
2024-12-02	1.620	1.630	1.610	1.620	1.313	305,300
2024-11-29	1.640	1.640	1.610	1.620	1.313	460,818
2024-11-28	1.620	1.650	1.610	1.650	1.337	760,000
2024-11-27	1.630	1.630	1.610	1.630	1.321	735,600
2024-11-26	1.630	1.630	1.600	1.620	1.313	356,000
2024-11-25	1.620	1.630	1.620	1.630	1.321	47,806
2024-11-22	1.630	1.630	1.620	1.630	1.321	44,805
2024-11-21	1.620	1.650	1.610	1.650	1.337	656,500
2024-11-20	1.640	1.640	1.600	1.620	1.313	211,500
2024-11-19	1.650	1.650	1.600	1.610	1.305	455,800
2024-11-18	1.620	1.630	1.610	1.610	1.305	161,901
2024-11-15	1.630	1.670	1.600	1.650	1.337	385,198
2024-11-14	1.620	1.630	1.600	1.630	1.321	201,900
2024-11-13	1.610	1.670	1.600	1.630	1.321	467,721
2024-11-12	1.680	1.680	1.610	1.630	1.321	335,300
2024-11-11	1.650	1.650	1.620	1.650	1.337	151,300
2024-11-08	1.630	1.650	1.620	1.650	1.337	505,200
2024-11-07	1.640	1.670	1.610	1.650	1.337	467,200
2024-11-06	1.640	1.640	1.620	1.640	1.329	240,400
2024-11-05	1.630	1.640	1.630	1.640	1.329	183,300
2024-11-04	1.620	1.690	1.620	1.640	1.329	1,318,193
2024-11-01	1.640	1.640	1.600	1.630	1.321	123,215
2024-10-31	1.640	1.640	1.590	1.640	1.329	84,617
2024-10-30	1.610	1.640	1.580	1.640	1.329	561,700
2024-10-29	1.600	1.640	1.580	1.620	1.313	270,050
2024-10-28	1.620	1.620	1.590	1.600	1.297	623,700
2024-10-25	1.630	1.650	1.610	1.640	1.329	294,802
2024-10-24	1.650	1.660	1.630	1.640	1.329	502,500

← NewerPage 8 of 21 · 1,212 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.