Pluk Phak Praw Rak Mae Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.350 | 5.400 | 5.200 | 5.300 | 5.211 | 1,700,486 |
| 2025-10-21 | 5.350 | 5.400 | 5.350 | 5.350 | 5.260 | 441,368 |
| 2025-10-20 | 5.350 | 5.450 | 5.350 | 5.350 | 5.260 | 605,434 |
| 2025-10-17 | 5.500 | 5.500 | 5.350 | 5.350 | 5.260 | 1,143,139 |
| 2025-10-16 | 5.550 | 5.550 | 5.500 | 5.500 | 5.408 | 336,940 |
| 2025-10-15 | 5.550 | 5.600 | 5.500 | 5.550 | 5.457 | 386,389 |
| 2025-10-14 | 5.600 | 5.600 | 5.500 | 5.500 | 5.408 | 1,069,114 |
| 2025-10-10 | 5.600 | 5.650 | 5.550 | 5.650 | 5.555 | 545,396 |
| 2025-10-09 | 5.550 | 5.650 | 5.550 | 5.600 | 5.506 | 1,571,811 |
| 2025-10-08 | 5.550 | 5.700 | 5.500 | 5.550 | 5.457 | 2,172,800 |
| 2025-10-07 | 5.550 | 5.600 | 5.500 | 5.500 | 5.408 | 2,696,094 |
| 2025-10-06 | 5.600 | 5.750 | 5.500 | 5.550 | 5.457 | 3,340,121 |
| 2025-10-03 | 5.850 | 5.900 | 5.550 | 5.550 | 5.457 | 3,060,500 |
| 2025-10-02 | 5.850 | 5.900 | 5.800 | 5.800 | 5.702 | 472,400 |
| 2025-10-01 | 5.800 | 5.900 | 5.800 | 5.800 | 5.702 | 535,267 |
| 2025-09-30 | 5.950 | 5.950 | 5.800 | 5.800 | 5.702 | 1,193,984 |
| 2025-09-29 | 5.950 | 6.050 | 5.900 | 5.950 | 5.850 | 786,594 |
| 2025-09-26 | 6.050 | 6.100 | 5.950 | 5.950 | 5.850 | 938,611 |
| 2025-09-25 | 5.950 | 6.150 | 5.900 | 6.050 | 5.948 | 2,727,998 |
| 2025-09-24 | 5.850 | 6.000 | 5.850 | 5.950 | 5.850 | 1,295,035 |
| 2025-09-23 | 5.850 | 5.900 | 5.800 | 5.850 | 5.752 | 1,446,197 |
| 2025-09-22 | 6.050 | 6.050 | 5.800 | 5.850 | 5.752 | 3,458,465 |
| 2025-09-19 | 6.150 | 6.150 | 6.000 | 6.000 | 5.899 | 1,442,478 |
| 2025-09-18 | 6.150 | 6.300 | 6.050 | 6.150 | 6.047 | 3,558,537 |
| 2025-09-17 | 6.150 | 6.200 | 6.100 | 6.100 | 5.997 | 911,605 |
| 2025-09-16 | 6.050 | 6.250 | 6.050 | 6.150 | 6.047 | 1,994,453 |
| 2025-09-15 | 6.200 | 6.200 | 6.050 | 6.100 | 5.997 | 2,242,823 |
| 2025-09-12 | 6.000 | 6.300 | 6.000 | 6.200 | 6.096 | 5,293,764 |
| 2025-09-11 | 6.000 | 6.150 | 6.000 | 6.000 | 5.899 | 2,824,109 |
| 2025-09-10 | 6.050 | 6.100 | 5.950 | 6.000 | 5.899 | 1,048,598 |
| 2025-09-09 | 6.000 | 6.050 | 5.950 | 6.050 | 5.948 | 753,346 |
| 2025-09-08 | 6.100 | 6.100 | 6.000 | 6.000 | 5.899 | 1,967,435 |
| 2025-09-05 | 5.850 | 6.100 | 5.800 | 6.050 | 5.948 | 4,338,169 |
| 2025-09-04 | 5.750 | 5.900 | 5.700 | 5.750 | 5.653 | 3,561,924 |
| 2025-09-03 | 5.550 | 5.750 | 5.500 | 5.700 | 5.604 | 3,387,944 |
| 2025-09-02 | 5.450 | 5.500 | 5.350 | 5.500 | 5.408 | 2,148,426 |
| 2025-09-01 | 5.700 | 5.750 | 5.300 | 5.350 | 5.260 | 10,683,910 |
| 2025-08-29 | 5.850 | 5.900 | 5.800 | 5.800 | 5.702 | 997,533 |
| 2025-08-28 | 5.900 | 5.900 | 5.800 | 5.850 | 5.752 | 870,688 |
| 2025-08-27 | 6.000 | 6.000 | 5.850 | 5.850 | 5.752 | 1,508,071 |
| 2025-08-26 | 6.000 | 6.050 | 5.950 | 5.950 | 5.850 | 1,011,070 |
| 2025-08-25 | 6.000 | 6.050 | 5.900 | 6.000 | 5.899 | 1,426,592 |
| 2025-08-22 | 6.000 | 6.000 | 5.950 | 6.000 | 5.899 | 620,087 |
| 2025-08-21 | 6.100 | 6.100 | 5.950 | 5.950 | 5.850 | 1,565,209 |
| 2025-08-20 | 6.000 | 6.100 | 5.900 | 6.050 | 5.948 | 1,362,339 |
| 2025-08-19 | 6.100 | 6.100 | 5.900 | 5.950 | 5.850 | 2,834,044 |
| 2025-08-18 | 6.100 | 6.150 | 5.950 | 6.050 | 5.948 | 1,721,573 |
| 2025-08-15 | 5.750 | 6.100 | 5.750 | 6.100 | 5.997 | 8,259,507 |
| 2025-08-14 | 6.450 | 6.450 | 6.250 | 6.250 | 6.145 | 3,903,973 |
| 2025-08-13 | 6.700 | 6.800 | 6.450 | 6.450 | 6.342 | 4,184,448 |
| 2025-08-08 | 6.850 | 6.900 | 6.650 | 6.700 | 6.587 | 2,137,995 |
| 2025-08-07 | 6.850 | 6.950 | 6.650 | 6.800 | 6.686 | 7,809,947 |
| 2025-08-06 | 6.450 | 6.850 | 6.400 | 6.800 | 6.686 | 10,170,220 |
| 2025-08-05 | 6.300 | 6.450 | 6.300 | 6.450 | 6.342 | 2,599,419 |
| 2025-08-04 | 6.450 | 6.500 | 6.250 | 6.300 | 6.194 | 2,319,793 |
| 2025-08-01 | 6.500 | 6.500 | 6.400 | 6.400 | 6.292 | 3,538,195 |
| 2025-07-31 | 6.500 | 6.500 | 6.350 | 6.400 | 6.292 | 5,672,593 |
| 2025-07-30 | 6.750 | 6.750 | 6.450 | 6.550 | 6.440 | 10,955,980 |
| 2025-07-29 | 6.750 | 6.900 | 6.600 | 6.800 | 6.686 | 4,148,221 |
| 2025-07-25 | 6.800 | 6.800 | 6.650 | 6.700 | 6.587 | 1,780,608 |
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.