Pluk Phak Praw Rak Mae Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.680 | 3.720 | 3.660 | 3.680 | 3.680 | 448,492 |
| 2026-07-20 | 3.760 | 3.800 | 3.660 | 3.660 | 3.660 | 2,038,904 |
| 2026-07-17 | 3.760 | 3.860 | 3.740 | 3.740 | 3.740 | 1,932,194 |
| 2026-07-16 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 269,511 |
| 2026-07-15 | 3.780 | 3.840 | 3.760 | 3.760 | 3.760 | 2,140,154 |
| 2026-07-14 | 3.800 | 3.800 | 3.740 | 3.780 | 3.780 | 863,778 |
| 2026-07-13 | 3.780 | 3.840 | 3.740 | 3.800 | 3.800 | 1,074,427 |
| 2026-07-10 | 3.760 | 3.840 | 3.740 | 3.800 | 3.800 | 2,505,146 |
| 2026-07-09 | 3.640 | 3.740 | 3.640 | 3.740 | 3.740 | 1,183,783 |
| 2026-07-08 | 3.700 | 3.740 | 3.600 | 3.640 | 3.640 | 1,053,524 |
| 2026-07-07 | 3.760 | 3.760 | 3.660 | 3.680 | 3.680 | 1,550,960 |
| 2026-07-06 | 3.780 | 3.800 | 3.740 | 3.740 | 3.740 | 547,361 |
| 2026-07-03 | 3.720 | 3.820 | 3.720 | 3.780 | 3.780 | 2,513,130 |
| 2026-07-02 | 3.760 | 3.780 | 3.700 | 3.700 | 3.700 | 1,181,225 |
| 2026-07-01 | 3.780 | 3.800 | 3.700 | 3.740 | 3.740 | 735,170 |
| 2026-06-30 | 3.780 | 3.780 | 3.700 | 3.720 | 3.720 | 2,243,310 |
| 2026-06-29 | 3.560 | 3.820 | 3.540 | 3.820 | 3.820 | 5,174,780 |
| 2026-06-26 | 3.580 | 3.580 | 3.520 | 3.540 | 3.540 | 430,222 |
| 2026-06-25 | 3.580 | 3.600 | 3.560 | 3.580 | 3.580 | 224,130 |
| 2026-06-24 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 496,552 |
| 2026-06-23 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 1,664,406 |
| 2026-06-22 | 3.700 | 3.700 | 3.620 | 3.640 | 3.640 | 1,041,654 |
| 2026-06-19 | 3.720 | 3.740 | 3.680 | 3.680 | 3.680 | 361,430 |
| 2026-06-18 | 3.780 | 3.800 | 3.700 | 3.700 | 3.700 | 1,390,802 |
| 2026-06-17 | 3.780 | 3.800 | 3.700 | 3.760 | 3.760 | 1,470,200 |
| 2026-06-16 | 3.800 | 3.860 | 3.740 | 3.780 | 3.780 | 2,231,152 |
| 2026-06-15 | 3.960 | 3.960 | 3.760 | 3.820 | 3.820 | 2,299,808 |
| 2026-06-12 | 3.940 | 4.040 | 3.860 | 3.960 | 3.960 | 4,485,954 |
| 2026-06-11 | 3.780 | 3.980 | 3.760 | 3.920 | 3.920 | 5,372,153 |
| 2026-06-10 | 3.860 | 3.980 | 3.760 | 3.760 | 3.760 | 4,087,284 |
| 2026-06-09 | 4.000 | 4.080 | 3.880 | 3.880 | 3.880 | 2,421,207 |
| 2026-06-08 | 3.980 | 4.100 | 3.920 | 3.960 | 3.960 | 5,074,143 |
| 2026-06-05 | 4.120 | 4.200 | 4.000 | 4.020 | 4.020 | 10,627,550 |
| 2026-06-04 | 4.220 | 4.400 | 4.020 | 4.060 | 4.060 | 24,327,471 |
| 2026-06-02 | 3.740 | 3.880 | 3.500 | 3.860 | 3.860 | 32,941,980 |
| 2026-05-29 | 3.020 | 3.060 | 3.020 | 3.020 | 3.020 | 425,861 |
| 2026-05-28 | 3.060 | 3.060 | 3.020 | 3.020 | 3.020 | 489,504 |
| 2026-05-27 | 3.020 | 3.080 | 3.020 | 3.040 | 3.040 | 697,138 |
| 2026-05-26 | 3.060 | 3.060 | 3.020 | 3.040 | 3.040 | 722,737 |
| 2026-05-25 | 3.000 | 3.140 | 2.980 | 3.080 | 3.080 | 2,913,792 |
| 2026-05-22 | 2.860 | 3.040 | 2.860 | 2.980 | 2.980 | 2,814,714 |
| 2026-05-21 | 2.880 | 2.900 | 2.860 | 2.860 | 2.860 | 646,571 |
| 2026-05-20 | 2.860 | 2.900 | 2.860 | 2.880 | 2.880 | 1,133,338 |
| 2026-05-19 | 2.900 | 2.920 | 2.860 | 2.900 | 2.900 | 1,016,009 |
| 2026-05-18 | 3.020 | 3.020 | 2.880 | 2.880 | 2.880 | 4,726,174 |
| 2026-05-15 | 3.080 | 3.100 | 3.060 | 3.060 | 3.060 | 328,791 |
| 2026-05-14 | 3.060 | 3.140 | 3.020 | 3.080 | 3.080 | 1,448,644 |
| 2026-05-13 | 3.100 | 3.140 | 3.040 | 3.040 | 3.040 | 1,277,189 |
| 2026-05-12 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 886,435 |
| 2026-05-11 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 852,805 |
| 2026-05-08 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 1,160,204 |
| 2026-05-07 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 454,308 |
| 2026-05-06 | 3.240 | 3.260 | 3.220 | 3.260 | 3.260 | 520,671 |
| 2026-05-05 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 1,005,038 |
| 2026-04-30 | 3.320 | 3.340 | 3.280 | 3.300 | 3.300 | 657,614 |
| 2026-04-29 | 3.340 | 3.380 | 3.300 | 3.320 | 3.320 | 1,547,346 |
| 2026-04-28 | 3.420 | 3.440 | 3.320 | 3.340 | 3.340 | 1,136,777 |
| 2026-04-27 | 3.400 | 3.440 | 3.400 | 3.420 | 3.420 | 291,636 |
| 2026-04-24 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 273,576 |
| 2026-04-23 | 3.460 | 3.560 | 3.380 | 3.400 | 3.400 | 1,251,827 |
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.