Pluk Phak Praw Rak Mae Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.440 | 3.500 | 3.440 | 3.460 | 3.460 | 981,346 |
| 2026-04-21 | 3.380 | 3.460 | 3.380 | 3.440 | 3.440 | 767,038 |
| 2026-04-20 | 3.400 | 3.440 | 3.380 | 3.380 | 3.380 | 500,579 |
| 2026-04-17 | 3.400 | 3.460 | 3.400 | 3.400 | 3.400 | 640,469 |
| 2026-04-16 | 3.420 | 3.440 | 3.400 | 3.400 | 3.400 | 631,199 |
| 2026-04-10 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 429,927 |
| 2026-04-09 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 134,713 |
| 2026-04-08 | 3.460 | 3.480 | 3.420 | 3.420 | 3.420 | 625,089 |
| 2026-04-07 | 3.440 | 3.500 | 3.440 | 3.440 | 3.440 | 477,963 |
| 2026-04-03 | 3.460 | 3.480 | 3.420 | 3.440 | 3.440 | 537,074 |
| 2026-04-02 | 3.520 | 3.560 | 3.440 | 3.440 | 3.440 | 1,317,912 |
| 2026-04-01 | 3.420 | 3.600 | 3.420 | 3.600 | 3.600 | 3,016,910 |
| 2026-03-31 | 3.440 | 3.440 | 3.400 | 3.420 | 3.420 | 1,026,566 |
| 2026-03-30 | 3.460 | 3.460 | 3.380 | 3.440 | 3.440 | 637,115 |
| 2026-03-27 | 3.460 | 3.500 | 3.460 | 3.460 | 3.460 | 319,701 |
| 2026-03-26 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 385,277 |
| 2026-03-25 | 3.500 | 3.520 | 3.460 | 3.500 | 3.500 | 587,268 |
| 2026-03-24 | 3.480 | 3.520 | 3.460 | 3.460 | 3.460 | 653,829 |
| 2026-03-23 | 3.540 | 3.540 | 3.460 | 3.480 | 3.480 | 844,676 |
| 2026-03-20 | 3.540 | 3.580 | 3.540 | 3.540 | 3.540 | 280,398 |
| 2026-03-19 | 3.580 | 3.600 | 3.520 | 3.540 | 3.540 | 298,828 |
| 2026-03-18 | 3.640 | 3.680 | 3.560 | 3.580 | 3.580 | 1,202,112 |
| 2026-03-17 | 3.640 | 3.700 | 3.620 | 3.640 | 3.640 | 417,841 |
| 2026-03-16 | 3.680 | 3.680 | 3.600 | 3.640 | 3.640 | 526,790 |
| 2026-03-13 | 3.720 | 3.720 | 3.660 | 3.680 | 3.680 | 397,695 |
| 2026-03-12 | 3.660 | 3.760 | 3.580 | 3.760 | 3.760 | 1,151,719 |
| 2026-03-11 | 3.620 | 3.700 | 3.620 | 3.640 | 3.640 | 652,192 |
| 2026-03-10 | 3.580 | 3.660 | 3.560 | 3.620 | 3.620 | 517,175 |
| 2026-03-09 | 3.560 | 3.580 | 3.480 | 3.560 | 3.560 | 838,454 |
| 2026-03-06 | 3.660 | 3.680 | 3.600 | 3.640 | 3.640 | 594,859 |
| 2026-03-05 | 3.700 | 3.700 | 3.580 | 3.700 | 3.700 | 896,151 |
| 2026-03-04 | 3.700 | 3.720 | 3.500 | 3.580 | 3.580 | 2,015,599 |
| 2026-03-02 | 3.880 | 3.940 | 3.820 | 3.820 | 3.820 | 1,387,776 |
| 2026-02-27 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 427,736 |
| 2026-02-26 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 845,461 |
| 2026-02-25 | 3.980 | 4.020 | 3.960 | 3.980 | 3.980 | 938,121 |
| 2026-02-24 | 3.980 | 4.000 | 3.900 | 3.980 | 3.980 | 1,002,679 |
| 2026-02-23 | 4.040 | 4.080 | 3.960 | 4.000 | 4.000 | 1,714,378 |
| 2026-02-20 | 4.080 | 4.120 | 4.020 | 4.020 | 4.020 | 1,745,606 |
| 2026-02-19 | 4.140 | 4.160 | 4.080 | 4.100 | 4.100 | 2,858,377 |
| 2026-02-18 | 4.100 | 4.180 | 4.080 | 4.160 | 4.090 | 3,363,639 |
| 2026-02-17 | 4.060 | 4.120 | 4.020 | 4.100 | 4.031 | 1,354,184 |
| 2026-02-16 | 4.040 | 4.100 | 4.020 | 4.060 | 3.992 | 740,568 |
| 2026-02-13 | 4.120 | 4.140 | 4.040 | 4.040 | 3.972 | 1,872,228 |
| 2026-02-12 | 4.060 | 4.120 | 4.020 | 4.100 | 4.031 | 1,918,885 |
| 2026-02-11 | 3.980 | 4.080 | 3.980 | 4.040 | 3.972 | 2,650,523 |
| 2026-02-10 | 4.040 | 4.040 | 3.920 | 3.980 | 3.913 | 3,984,631 |
| 2026-02-09 | 3.520 | 4.040 | 3.420 | 4.040 | 3.972 | 16,500,770 |
| 2026-02-06 | 4.240 | 4.340 | 4.240 | 4.260 | 4.188 | 1,358,735 |
| 2026-02-05 | 4.200 | 4.280 | 4.180 | 4.240 | 4.169 | 552,690 |
| 2026-02-04 | 4.240 | 4.260 | 4.160 | 4.180 | 4.110 | 464,230 |
| 2026-02-03 | 4.200 | 4.260 | 4.180 | 4.220 | 4.149 | 725,689 |
| 2026-02-02 | 4.180 | 4.200 | 4.140 | 4.160 | 4.090 | 403,246 |
| 2026-01-30 | 4.160 | 4.220 | 4.160 | 4.200 | 4.129 | 338,475 |
| 2026-01-29 | 4.260 | 4.260 | 4.120 | 4.140 | 4.070 | 1,320,389 |
| 2026-01-28 | 4.360 | 4.360 | 4.240 | 4.260 | 4.188 | 1,121,346 |
| 2026-01-27 | 4.360 | 4.500 | 4.320 | 4.340 | 4.267 | 3,228,679 |
| 2026-01-26 | 4.400 | 4.400 | 4.320 | 4.360 | 4.287 | 675,178 |
| 2026-01-23 | 4.360 | 4.400 | 4.300 | 4.380 | 4.306 | 1,426,228 |
| 2026-01-22 | 4.460 | 4.460 | 4.260 | 4.320 | 4.247 | 2,214,692 |
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.