Grand Prix International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.680	1.710	1.630	1.640	1.329	698,003
2024-10-21	1.660	1.790	1.630	1.660	1.346	2,482,395
2024-10-18	1.630	1.630	1.620	1.630	1.321	249,800
2024-10-17	1.640	1.640	1.620	1.630	1.321	437,700
2024-10-16	1.640	1.640	1.630	1.630	1.321	116,802
2024-10-15	1.640	1.650	1.630	1.640	1.329	176,000
2024-10-11	1.630	1.650	1.630	1.650	1.337	68,600
2024-10-10	1.670	1.670	1.640	1.660	1.346	544,308
2024-10-09	1.640	1.690	1.640	1.680	1.362	693,219
2024-10-08	1.620	1.640	1.620	1.640	1.329	522,421
2024-10-07	1.620	1.630	1.610	1.630	1.321	118,500
2024-10-04	1.610	1.620	1.600	1.620	1.313	222,400
2024-10-03	1.610	1.660	1.610	1.620	1.313	1,080,820
2024-10-02	1.620	1.640	1.600	1.640	1.329	1,221,052
2024-10-01	1.630	1.630	1.600	1.630	1.321	515,300
2024-09-30	1.630	1.630	1.610	1.630	1.321	453,707
2024-09-27	1.620	1.640	1.620	1.640	1.329	859,069
2024-09-26	1.640	1.640	1.610	1.640	1.329	806,300
2024-09-25	1.630	1.650	1.620	1.640	1.329	519,701
2024-09-24	1.630	1.650	1.620	1.640	1.329	571,849
2024-09-23	1.660	1.660	1.630	1.640	1.329	1,146,950
2024-09-20	1.640	1.640	1.620	1.640	1.329	1,381,800
2024-09-19	1.640	1.640	1.620	1.640	1.329	956,900
2024-09-18	1.650	1.650	1.630	1.640	1.329	909,835
2024-09-17	1.650	1.660	1.630	1.650	1.337	890,555
2024-09-16	1.630	1.650	1.610	1.650	1.337	1,014,800
2024-09-13	1.640	1.640	1.610	1.640	1.329	2,022,500
2024-09-12	1.660	1.660	1.610	1.630	1.321	227,000
2024-09-11	1.660	1.660	1.650	1.660	1.346	3,524,001
2024-09-10	1.670	1.680	1.650	1.660	1.346	403,300
2024-09-09	1.650	1.680	1.650	1.660	1.346	730,214
2024-09-06	1.680	1.680	1.660	1.670	1.354	278,408
2024-09-05	1.680	1.690	1.660	1.660	1.346	234,906
2024-09-04	1.670	1.700	1.650	1.680	1.362	660,921
2024-09-03	1.650	1.670	1.640	1.650	1.337	290,179
2024-09-02	1.670	1.670	1.650	1.660	1.346	94,014
2024-08-30	1.640	1.670	1.640	1.670	1.354	98,409
2024-08-29	1.660	1.660	1.630	1.630	1.321	95,600
2024-08-28	1.640	1.660	1.640	1.650	1.337	38,100
2024-08-27	1.640	1.670	1.640	1.640	1.329	347,974
2024-08-26	1.730	1.730	1.650	1.650	1.337	917,817
2024-08-23	1.790	1.820	1.790	1.810	1.386	1,432,710
2024-08-22	1.790	1.810	1.780	1.790	1.371	692,012
2024-08-21	1.760	1.790	1.740	1.780	1.363	1,157,905
2024-08-20	1.730	1.790	1.660	1.740	1.332	3,080,000
2024-08-19	1.700	1.730	1.700	1.710	1.309	905,714
2024-08-16	1.670	1.700	1.660	1.700	1.302	242,402
2024-08-15	1.660	1.680	1.650	1.670	1.279	138,301
2024-08-14	1.720	1.720	1.680	1.680	1.286	208,203
2024-08-13	1.680	1.710	1.650	1.680	1.286	569,100
2024-08-09	1.640	1.650	1.640	1.640	1.256	126,799
2024-08-08	1.640	1.640	1.630	1.640	1.256	354,200
2024-08-07	1.640	1.650	1.610	1.640	1.256	367,100
2024-08-06	1.580	1.640	1.580	1.640	1.256	765,606
2024-08-05	1.560	1.580	1.530	1.580	1.210	395,700
2024-08-02	1.590	1.590	1.570	1.580	1.210	205,910
2024-08-01	1.640	1.640	1.570	1.590	1.218	376,952
2024-07-31	1.560	1.640	1.560	1.640	1.256	914,501
2024-07-30	1.590	1.590	1.550	1.570	1.202	262,612
2024-07-26	1.630	1.630	1.580	1.600	1.225	395,400

← NewerPage 9 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.