Pluk Phak Praw Rak Mae Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.700 | 6.800 | 6.500 | 6.750 | 6.636 | 5,097,481 |
| 2025-07-23 | 6.500 | 6.700 | 6.500 | 6.700 | 6.587 | 3,772,391 |
| 2025-07-22 | 6.900 | 6.950 | 6.450 | 6.450 | 6.342 | 6,097,487 |
| 2025-07-21 | 6.900 | 7.000 | 6.700 | 6.900 | 6.784 | 4,244,349 |
| 2025-07-18 | 6.900 | 7.050 | 6.750 | 6.900 | 6.784 | 6,527,235 |
| 2025-07-17 | 6.850 | 7.000 | 6.800 | 6.900 | 6.784 | 4,795,768 |
| 2025-07-16 | 6.850 | 6.900 | 6.700 | 6.850 | 6.735 | 5,388,403 |
| 2025-07-15 | 6.500 | 6.900 | 6.450 | 6.850 | 6.735 | 9,861,406 |
| 2025-07-14 | 6.300 | 6.550 | 6.250 | 6.550 | 6.440 | 2,807,128 |
| 2025-07-11 | 6.300 | 6.400 | 6.250 | 6.300 | 6.194 | 1,719,558 |
| 2025-07-09 | 6.450 | 6.500 | 6.100 | 6.200 | 6.096 | 6,187,661 |
| 2025-07-08 | 6.400 | 6.600 | 6.400 | 6.500 | 6.391 | 1,575,558 |
| 2025-07-07 | 6.450 | 6.650 | 6.350 | 6.550 | 6.440 | 2,716,863 |
| 2025-07-04 | 6.750 | 6.750 | 6.450 | 6.450 | 6.342 | 3,246,423 |
| 2025-07-03 | 6.450 | 6.700 | 6.300 | 6.700 | 6.587 | 6,573,049 |
| 2025-07-02 | 6.550 | 6.600 | 6.250 | 6.450 | 6.342 | 7,634,430 |
| 2025-07-01 | 6.050 | 6.400 | 5.950 | 6.400 | 6.292 | 4,851,782 |
| 2025-06-30 | 5.900 | 6.100 | 5.900 | 6.000 | 5.899 | 1,406,991 |
| 2025-06-27 | 6.250 | 6.350 | 5.850 | 5.850 | 5.752 | 4,341,758 |
| 2025-06-26 | 6.050 | 6.450 | 6.050 | 6.200 | 6.096 | 5,422,935 |
| 2025-06-25 | 6.100 | 6.300 | 5.750 | 6.000 | 5.899 | 6,414,451 |
| 2025-06-24 | 5.850 | 6.100 | 5.850 | 6.050 | 5.948 | 2,021,565 |
| 2025-06-23 | 5.700 | 5.800 | 5.600 | 5.700 | 5.604 | 1,505,009 |
| 2025-06-20 | 5.850 | 6.050 | 5.800 | 5.800 | 5.702 | 1,557,315 |
| 2025-06-19 | 5.900 | 6.000 | 5.750 | 5.800 | 5.702 | 1,560,582 |
| 2025-06-18 | 6.200 | 6.300 | 6.000 | 6.000 | 5.899 | 1,999,200 |
| 2025-06-17 | 6.050 | 6.300 | 6.050 | 6.200 | 6.096 | 2,673,434 |
| 2025-06-16 | 5.900 | 6.050 | 5.700 | 6.000 | 5.899 | 2,538,660 |
| 2025-06-13 | 6.050 | 6.100 | 5.950 | 5.950 | 5.850 | 2,037,753 |
| 2025-06-12 | 6.300 | 6.350 | 6.050 | 6.100 | 5.997 | 2,137,943 |
| 2025-06-11 | 6.450 | 6.550 | 6.200 | 6.300 | 6.194 | 2,026,614 |
| 2025-06-10 | 6.450 | 6.500 | 6.400 | 6.450 | 6.342 | 916,508 |
| 2025-06-09 | 6.550 | 6.600 | 6.400 | 6.450 | 6.342 | 1,227,554 |
| 2025-06-06 | 6.600 | 6.600 | 6.400 | 6.450 | 6.342 | 1,300,823 |
| 2025-06-05 | 6.500 | 6.600 | 6.450 | 6.550 | 6.440 | 1,399,599 |
| 2025-06-04 | 6.450 | 6.550 | 6.250 | 6.450 | 6.342 | 3,166,758 |
| 2025-05-30 | 6.550 | 6.600 | 6.450 | 6.500 | 6.391 | 2,641,208 |
| 2025-05-29 | 6.650 | 6.750 | 6.600 | 6.650 | 6.538 | 2,195,056 |
| 2025-05-28 | 6.700 | 6.750 | 6.600 | 6.600 | 6.489 | 2,444,933 |
| 2025-05-27 | 6.700 | 6.700 | 6.500 | 6.600 | 6.489 | 2,087,493 |
| 2025-05-26 | 6.750 | 6.800 | 6.650 | 6.700 | 6.587 | 3,444,161 |
| 2025-05-23 | 6.600 | 6.850 | 6.500 | 6.650 | 6.538 | 7,258,365 |
| 2025-05-22 | 7.000 | 7.000 | 6.250 | 6.450 | 6.342 | 18,088,869 |
| 2025-05-21 | 7.150 | 7.200 | 7.000 | 7.000 | 6.882 | 2,826,596 |
| 2025-05-20 | 7.150 | 7.200 | 7.050 | 7.100 | 6.981 | 3,271,525 |
| 2025-05-19 | 7.200 | 7.300 | 7.000 | 7.100 | 6.981 | 8,009,233 |
| 2025-05-16 | 8.100 | 8.250 | 7.200 | 7.200 | 7.079 | 27,238,740 |
| 2025-05-15 | 9.100 | 9.100 | 8.750 | 8.800 | 8.652 | 4,360,141 |
| 2025-05-14 | 9.100 | 9.300 | 9.100 | 9.200 | 9.045 | 2,752,094 |
| 2025-05-13 | 9.450 | 9.650 | 8.900 | 9.100 | 8.947 | 8,172,927 |
| 2025-05-09 | 9.000 | 9.450 | 8.900 | 9.300 | 9.144 | 5,942,512 |
| 2025-05-08 | 8.850 | 8.950 | 8.750 | 8.900 | 8.750 | 2,039,672 |
| 2025-05-07 | 8.550 | 8.900 | 8.550 | 8.900 | 8.750 | 3,314,027 |
| 2025-05-06 | 8.950 | 8.950 | 8.450 | 8.450 | 8.308 | 4,404,703 |
| 2025-05-02 | 9.200 | 9.250 | 8.900 | 8.900 | 8.750 | 2,464,216 |
| 2025-04-30 | 9.300 | 9.300 | 8.900 | 9.050 | 8.898 | 4,775,225 |
| 2025-04-29 | 9.300 | 9.450 | 9.250 | 9.300 | 9.144 | 3,778,810 |
| 2025-04-28 | 9.450 | 9.750 | 9.250 | 9.250 | 9.094 | 5,435,490 |
| 2025-04-25 | 9.200 | 9.550 | 9.150 | 9.400 | 9.242 | 6,530,535 |
| 2025-04-24 | 9.100 | 9.400 | 9.100 | 9.150 | 8.996 | 4,027,374 |
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.