Pluk Phak Praw Rak Mae Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9.450 | 9.650 | 9.100 | 9.100 | 8.947 | 9,679,056 |
| 2025-04-22 | 8.700 | 9.450 | 8.700 | 9.300 | 9.144 | 9,816,964 |
| 2025-04-21 | 9.400 | 9.400 | 8.650 | 8.800 | 8.652 | 7,402,366 |
| 2025-04-18 | 8.500 | 9.500 | 8.450 | 9.350 | 9.193 | 10,447,920 |
| 2025-04-17 | 8.050 | 8.400 | 8.050 | 8.400 | 8.259 | 2,501,169 |
| 2025-04-16 | 7.200 | 8.300 | 7.050 | 8.100 | 7.964 | 6,276,045 |
| 2025-04-11 | 7.500 | 7.500 | 7.000 | 7.050 | 6.931 | 3,377,211 |
| 2025-04-10 | 7.700 | 7.750 | 7.400 | 7.450 | 7.325 | 3,524,540 |
| 2025-04-09 | 7.100 | 7.250 | 6.700 | 7.150 | 7.030 | 6,408,968 |
| 2025-04-08 | 7.400 | 7.400 | 6.950 | 7.150 | 7.030 | 4,462,425 |
| 2025-04-04 | 7.900 | 7.900 | 7.500 | 7.500 | 7.374 | 2,516,840 |
| 2025-04-03 | 7.800 | 7.950 | 7.800 | 7.900 | 7.767 | 1,043,089 |
| 2025-04-02 | 8.000 | 8.100 | 7.900 | 7.900 | 7.767 | 1,066,541 |
| 2025-04-01 | 8.000 | 8.100 | 7.900 | 8.000 | 7.865 | 2,803,219 |
| 2025-03-31 | 7.950 | 8.200 | 7.850 | 7.950 | 7.816 | 2,865,695 |
| 2025-03-28 | 8.550 | 8.550 | 8.050 | 8.100 | 7.964 | 2,161,329 |
| 2025-03-27 | 8.950 | 9.000 | 8.550 | 8.550 | 8.406 | 3,764,808 |
| 2025-03-26 | 8.550 | 8.950 | 8.550 | 8.900 | 8.750 | 3,933,369 |
| 2025-03-25 | 8.650 | 8.700 | 8.500 | 8.550 | 8.406 | 1,394,900 |
| 2025-03-24 | 8.650 | 8.750 | 8.500 | 8.650 | 8.504 | 1,907,544 |
| 2025-03-21 | 8.500 | 8.750 | 8.450 | 8.650 | 8.504 | 4,039,019 |
| 2025-03-20 | 8.300 | 8.750 | 8.250 | 8.500 | 8.357 | 5,525,768 |
| 2025-03-19 | 8.050 | 8.300 | 8.050 | 8.300 | 8.160 | 2,926,160 |
| 2025-03-18 | 8.200 | 8.300 | 7.950 | 8.050 | 7.915 | 4,303,480 |
| 2025-03-17 | 8.450 | 8.550 | 8.100 | 8.150 | 8.013 | 4,495,057 |
| 2025-03-14 | 8.550 | 8.650 | 8.400 | 8.450 | 8.308 | 2,793,845 |
| 2025-03-13 | 8.550 | 8.600 | 8.400 | 8.500 | 8.357 | 1,806,879 |
| 2025-03-12 | 8.900 | 8.900 | 8.400 | 8.450 | 8.308 | 4,728,757 |
| 2025-03-11 | 8.550 | 8.900 | 8.500 | 8.900 | 8.750 | 2,903,928 |
| 2025-03-10 | 9.050 | 9.100 | 8.650 | 8.650 | 8.504 | 3,363,125 |
| 2025-03-07 | 9.100 | 9.100 | 8.950 | 9.100 | 8.947 | 2,710,327 |
| 2025-03-06 | 8.800 | 9.200 | 8.700 | 9.000 | 8.849 | 7,180,056 |
| 2025-03-05 | 8.450 | 8.850 | 8.400 | 8.800 | 8.652 | 5,507,487 |
| 2025-03-04 | 8.400 | 8.650 | 8.400 | 8.400 | 8.259 | 4,633,420 |
| 2025-03-03 | 8.450 | 8.600 | 8.250 | 8.400 | 8.259 | 3,264,367 |
| 2025-02-28 | 8.500 | 8.650 | 8.350 | 8.400 | 8.259 | 5,160,786 |
| 2025-02-27 | 9.050 | 9.150 | 8.650 | 8.650 | 8.504 | 5,601,721 |
| 2025-02-26 | 9.050 | 9.150 | 8.950 | 9.050 | 8.898 | 5,174,841 |
| 2025-02-25 | 9.000 | 9.450 | 8.950 | 9.000 | 8.849 | 9,000,498 |
| 2025-02-24 | 9.300 | 9.300 | 8.850 | 8.900 | 8.750 | 11,585,120 |
| 2025-02-21 | 9.700 | 9.750 | 9.300 | 9.350 | 9.193 | 10,073,060 |
| 2025-02-20 | 9.650 | 10.300 | 9.650 | 9.750 | 9.586 | 13,665,370 |
| 2025-02-19 | 9.750 | 9.800 | 9.600 | 9.650 | 9.488 | 6,774,611 |
| 2025-02-18 | 9.650 | 9.950 | 9.600 | 9.700 | 9.380 | 9,345,940 |
| 2025-02-17 | 9.050 | 9.750 | 9.050 | 9.700 | 9.380 | 11,438,120 |
| 2025-02-14 | 9.650 | 9.650 | 9.200 | 9.350 | 9.041 | 15,032,150 |
| 2025-02-13 | 10.500 | 10.600 | 9.500 | 9.500 | 9.186 | 16,619,100 |
| 2025-02-11 | 10.100 | 10.500 | 9.900 | 10.500 | 10.153 | 19,194,770 |
| 2025-02-10 | 10.600 | 11.400 | 9.800 | 10.000 | 9.670 | 64,965,047 |
| 2025-02-07 | 12.000 | 12.800 | 10.900 | 10.900 | 10.540 | 105,293,797 |
| 2025-02-06 | 15.400 | 15.600 | 14.800 | 15.600 | 15.085 | 4,099,346 |
| 2025-02-05 | 15.600 | 15.600 | 14.900 | 15.200 | 14.698 | 3,052,728 |
| 2025-02-04 | 15.600 | 15.700 | 15.300 | 15.500 | 14.988 | 1,596,986 |
| 2025-02-03 | 14.900 | 15.500 | 14.600 | 15.400 | 14.891 | 2,942,985 |
| 2025-01-31 | 15.900 | 16.000 | 15.400 | 15.700 | 15.181 | 2,823,290 |
| 2025-01-30 | 16.100 | 16.200 | 15.700 | 15.900 | 15.375 | 2,745,914 |
| 2025-01-29 | 16.000 | 16.100 | 15.900 | 16.000 | 15.471 | 1,328,291 |
| 2025-01-28 | 15.700 | 16.100 | 15.300 | 15.900 | 15.375 | 4,314,088 |
| 2025-01-27 | 15.700 | 15.900 | 15.600 | 15.600 | 15.085 | 1,299,096 |
| 2025-01-24 | 15.800 | 15.900 | 15.600 | 15.800 | 15.278 | 1,443,720 |
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.