Pluk Phak Praw Rak Mae Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.620 | 3.620 | 3.480 | 3.500 | 3.500 | 1,531,710 |
| 2026-10-19 | 3.640 | 3.680 | 3.600 | 3.600 | 3.600 | 1,055,043 |
| 2026-10-15 | 3.640 | 3.660 | 3.600 | 3.640 | 3.640 | 860,300 |
| 2026-10-14 | 3.600 | 3.700 | 3.580 | 3.640 | 3.640 | 2,351,100 |
| 2026-10-12 | 3.640 | 3.660 | 3.560 | 3.600 | 3.600 | 1,700,400 |
| 2026-10-09 | 3.660 | 3.680 | 3.600 | 3.640 | 3.640 | 1,578,617 |
| 2026-10-08 | 3.700 | 3.740 | 3.580 | 3.660 | 3.660 | 2,372,699 |
| 2026-10-07 | 3.700 | 3.800 | 3.640 | 3.700 | 3.700 | 6,017,157 |
| 2026-10-06 | 3.760 | 3.880 | 3.660 | 3.720 | 3.720 | 11,727,849 |
| 2026-10-05 | 3.480 | 4.120 | 3.460 | 3.940 | 3.940 | 42,700,531 |
| 2026-10-02 | 3.400 | 3.480 | 3.360 | 3.400 | 3.400 | 876,640 |
| 2026-10-01 | 3.440 | 3.460 | 3.360 | 3.400 | 3.400 | 482,521 |
| 2026-09-30 | 3.360 | 3.440 | 3.300 | 3.420 | 3.420 | 1,650,100 |
| 2026-09-29 | 3.380 | 3.380 | 3.320 | 3.340 | 3.340 | 280,400 |
| 2026-09-28 | 3.340 | 3.380 | 3.320 | 3.360 | 3.360 | 564,800 |
| 2026-09-25 | 3.340 | 3.360 | 3.320 | 3.360 | 3.360 | 323,041 |
| 2026-09-24 | 3.340 | 3.360 | 3.320 | 3.340 | 3.340 | 173,953 |
| 2026-09-23 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 341,446 |
| 2026-09-22 | 3.300 | 3.340 | 3.280 | 3.300 | 3.300 | 321,632 |
| 2026-09-21 | 3.240 | 3.340 | 3.240 | 3.280 | 3.280 | 716,043 |
| 2026-09-18 | 3.220 | 3.280 | 3.200 | 3.260 | 3.260 | 543,935 |
| 2026-09-17 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 352,996 |
| 2026-09-16 | 3.180 | 3.200 | 3.160 | 3.160 | 3.160 | 640,004 |
| 2026-09-15 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 225,285 |
| 2026-09-14 | 3.180 | 3.220 | 3.180 | 3.180 | 3.180 | 279,410 |
| 2026-09-11 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 151,537 |
| 2026-09-10 | 3.180 | 3.220 | 3.180 | 3.180 | 3.180 | 410,105 |
| 2026-09-09 | 3.160 | 3.220 | 3.160 | 3.180 | 3.180 | 581,099 |
| 2026-09-08 | 3.160 | 3.200 | 3.160 | 3.180 | 3.180 | 585,903 |
| 2026-09-07 | 3.180 | 3.200 | 3.140 | 3.160 | 3.160 | 716,236 |
| 2026-09-04 | 3.160 | 3.220 | 3.140 | 3.140 | 3.140 | 1,050,932 |
| 2026-09-03 | 3.180 | 3.220 | 3.160 | 3.180 | 3.180 | 359,081 |
| 2026-09-02 | 3.260 | 3.260 | 3.180 | 3.180 | 3.180 | 1,121,760 |
| 2026-09-01 | 3.340 | 3.360 | 3.260 | 3.260 | 3.260 | 1,019,285 |
| 2026-08-31 | 3.380 | 3.400 | 3.360 | 3.360 | 3.360 | 122,181 |
| 2026-08-28 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 436,334 |
| 2026-08-27 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 491,052 |
| 2026-08-26 | 3.320 | 3.400 | 3.320 | 3.360 | 3.360 | 701,158 |
| 2026-08-25 | 3.300 | 3.340 | 3.280 | 3.300 | 3.300 | 714,034 |
| 2026-08-24 | 3.320 | 3.340 | 3.280 | 3.300 | 3.300 | 1,006,509 |
| 2026-08-21 | 3.260 | 3.320 | 3.260 | 3.280 | 3.280 | 639,081 |
| 2026-08-20 | 3.280 | 3.340 | 3.260 | 3.260 | 3.260 | 949,712 |
| 2026-08-19 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 391,137 |
| 2026-08-18 | 3.280 | 3.320 | 3.260 | 3.280 | 3.280 | 290,865 |
| 2026-08-17 | 3.260 | 3.300 | 3.240 | 3.280 | 3.280 | 518,743 |
| 2026-08-14 | 3.300 | 3.340 | 3.260 | 3.280 | 3.280 | 710,631 |
| 2026-08-13 | 3.320 | 3.340 | 3.300 | 3.300 | 3.300 | 881,917 |
| 2026-08-11 | 3.360 | 3.380 | 3.320 | 3.320 | 3.320 | 508,857 |
| 2026-08-10 | 3.360 | 3.400 | 3.340 | 3.360 | 3.360 | 435,128 |
| 2026-08-07 | 3.420 | 3.480 | 3.320 | 3.360 | 3.360 | 1,565,203 |
| 2026-08-06 | 3.480 | 3.500 | 3.420 | 3.420 | 3.420 | 567,105 |
| 2026-08-05 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 383,808 |
| 2026-08-04 | 3.500 | 3.520 | 3.460 | 3.460 | 3.460 | 477,245 |
| 2026-08-03 | 3.480 | 3.560 | 3.480 | 3.500 | 3.500 | 717,255 |
| 2026-07-31 | 3.460 | 3.520 | 3.420 | 3.460 | 3.460 | 1,146,332 |
| 2026-07-30 | 3.560 | 3.560 | 3.460 | 3.460 | 3.460 | 965,908 |
| 2026-07-27 | 3.580 | 3.620 | 3.560 | 3.560 | 3.560 | 352,183 |
| 2026-07-24 | 3.580 | 3.600 | 3.560 | 3.580 | 3.580 | 893,626 |
| 2026-07-23 | 3.620 | 3.640 | 3.580 | 3.580 | 3.580 | 947,530 |
| 2026-07-22 | 3.680 | 3.720 | 3.600 | 3.620 | 3.620 | 1,524,862 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-19 | 0.0700 THB |
| 2025-02-19 | 0.1600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.