Pluk Phak Praw Rak Mae Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.280 | 4.480 | 4.240 | 4.440 | 4.365 | 3,477,126 |
| 2026-01-20 | 4.320 | 4.380 | 4.260 | 4.260 | 4.188 | 2,563,135 |
| 2026-01-19 | 4.040 | 4.340 | 4.040 | 4.280 | 4.208 | 5,652,354 |
| 2026-01-16 | 4.060 | 4.100 | 4.020 | 4.040 | 3.972 | 457,683 |
| 2026-01-15 | 3.960 | 4.060 | 3.960 | 4.040 | 3.972 | 714,410 |
| 2026-01-14 | 3.960 | 4.000 | 3.960 | 3.960 | 3.893 | 558,238 |
| 2026-01-13 | 4.040 | 4.060 | 3.960 | 3.960 | 3.893 | 1,060,026 |
| 2026-01-12 | 4.100 | 4.100 | 4.040 | 4.040 | 3.972 | 690,694 |
| 2026-01-09 | 4.140 | 4.180 | 4.080 | 4.100 | 4.031 | 583,458 |
| 2026-01-08 | 4.220 | 4.220 | 4.140 | 4.140 | 4.070 | 645,506 |
| 2026-01-07 | 4.100 | 4.240 | 4.100 | 4.220 | 4.149 | 1,771,697 |
| 2026-01-06 | 4.120 | 4.120 | 4.080 | 4.100 | 4.031 | 430,932 |
| 2026-01-05 | 4.040 | 4.120 | 4.040 | 4.120 | 4.051 | 584,014 |
| 2025-12-30 | 4.080 | 4.080 | 4.040 | 4.040 | 3.972 | 403,623 |
| 2025-12-29 | 4.120 | 4.140 | 4.080 | 4.080 | 4.011 | 241,093 |
| 2025-12-26 | 4.140 | 4.140 | 4.080 | 4.100 | 4.031 | 565,459 |
| 2025-12-25 | 4.140 | 4.200 | 4.120 | 4.140 | 4.070 | 479,907 |
| 2025-12-24 | 4.200 | 4.200 | 4.120 | 4.160 | 4.090 | 1,228,775 |
| 2025-12-23 | 4.040 | 4.240 | 4.020 | 4.220 | 4.149 | 3,017,162 |
| 2025-12-22 | 4.000 | 4.020 | 3.980 | 4.020 | 3.952 | 614,116 |
| 2025-12-19 | 4.000 | 4.020 | 3.980 | 4.000 | 3.933 | 395,672 |
| 2025-12-18 | 4.040 | 4.080 | 3.980 | 3.980 | 3.913 | 513,293 |
| 2025-12-17 | 4.020 | 4.060 | 4.020 | 4.040 | 3.972 | 277,323 |
| 2025-12-16 | 4.080 | 4.100 | 4.020 | 4.020 | 3.952 | 426,372 |
| 2025-12-15 | 4.020 | 4.120 | 4.000 | 4.060 | 3.992 | 1,603,404 |
| 2025-12-12 | 3.960 | 4.040 | 3.960 | 4.020 | 3.952 | 714,952 |
| 2025-12-11 | 4.000 | 4.020 | 3.980 | 3.980 | 3.913 | 544,103 |
| 2025-12-09 | 4.040 | 4.060 | 3.960 | 3.980 | 3.913 | 1,442,325 |
| 2025-12-08 | 4.120 | 4.120 | 4.040 | 4.040 | 3.972 | 712,221 |
| 2025-12-04 | 4.140 | 4.160 | 4.100 | 4.120 | 4.051 | 357,638 |
| 2025-12-03 | 4.140 | 4.140 | 4.100 | 4.120 | 4.051 | 330,434 |
| 2025-12-02 | 4.180 | 4.180 | 4.120 | 4.140 | 4.070 | 255,946 |
| 2025-12-01 | 4.120 | 4.180 | 4.120 | 4.160 | 4.090 | 369,704 |
| 2025-11-28 | 4.180 | 4.180 | 4.120 | 4.120 | 4.051 | 360,126 |
| 2025-11-27 | 4.160 | 4.180 | 4.140 | 4.160 | 4.090 | 160,473 |
| 2025-11-26 | 4.180 | 4.200 | 4.120 | 4.140 | 4.070 | 384,385 |
| 2025-11-25 | 4.140 | 4.260 | 4.120 | 4.180 | 4.110 | 609,949 |
| 2025-11-24 | 4.200 | 4.220 | 4.140 | 4.140 | 4.070 | 678,275 |
| 2025-11-21 | 4.220 | 4.260 | 4.160 | 4.200 | 4.129 | 924,042 |
| 2025-11-20 | 4.240 | 4.300 | 4.220 | 4.220 | 4.149 | 709,918 |
| 2025-11-19 | 4.300 | 4.360 | 4.260 | 4.260 | 4.188 | 1,765,879 |
| 2025-11-18 | 4.220 | 4.280 | 4.180 | 4.280 | 4.208 | 1,419,216 |
| 2025-11-17 | 4.220 | 4.280 | 4.200 | 4.220 | 4.149 | 1,062,158 |
| 2025-11-14 | 4.540 | 4.560 | 4.220 | 4.220 | 4.149 | 6,041,897 |
| 2025-11-13 | 4.760 | 4.760 | 4.680 | 4.680 | 4.601 | 771,127 |
| 2025-11-12 | 4.800 | 4.800 | 4.740 | 4.740 | 4.660 | 677,092 |
| 2025-11-11 | 4.800 | 4.820 | 4.760 | 4.780 | 4.700 | 576,593 |
| 2025-11-10 | 4.760 | 4.820 | 4.740 | 4.760 | 4.680 | 576,488 |
| 2025-11-07 | 4.860 | 4.860 | 4.760 | 4.760 | 4.680 | 1,135,841 |
| 2025-11-06 | 4.900 | 4.920 | 4.860 | 4.860 | 4.778 | 991,394 |
| 2025-11-05 | 4.960 | 4.960 | 4.880 | 4.900 | 4.818 | 1,390,497 |
| 2025-11-04 | 4.960 | 5.050 | 4.960 | 4.960 | 4.877 | 706,633 |
| 2025-11-03 | 4.980 | 5.050 | 4.960 | 4.960 | 4.877 | 702,710 |
| 2025-10-31 | 5.000 | 5.050 | 4.960 | 4.960 | 4.877 | 1,004,546 |
| 2025-10-30 | 5.000 | 5.050 | 4.960 | 4.980 | 4.896 | 1,857,261 |
| 2025-10-29 | 5.150 | 5.150 | 5.000 | 5.050 | 4.965 | 799,286 |
| 2025-10-28 | 5.150 | 5.200 | 5.100 | 5.100 | 5.014 | 512,697 |
| 2025-10-27 | 5.200 | 5.250 | 5.100 | 5.150 | 5.063 | 951,938 |
| 2025-10-24 | 5.250 | 5.300 | 5.200 | 5.200 | 5.113 | 820,901 |
| 2025-10-22 | 5.350 | 5.400 | 5.200 | 5.300 | 5.211 | 1,700,486 |
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.