Pluk Phak Praw Rak Mae Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.700 | 15.900 | 15.500 | 15.800 | 15.278 | 1,734,388 |
| 2025-01-22 | 15.700 | 15.800 | 15.600 | 15.700 | 15.181 | 1,749,814 |
| 2025-01-21 | 15.000 | 15.600 | 15.000 | 15.600 | 15.085 | 2,930,437 |
| 2025-01-20 | 15.000 | 15.400 | 14.800 | 14.900 | 14.408 | 3,588,943 |
| 2025-01-17 | 15.500 | 15.700 | 14.300 | 15.000 | 14.504 | 9,449,799 |
| 2025-01-16 | 15.900 | 16.000 | 15.500 | 15.500 | 14.988 | 2,214,007 |
| 2025-01-15 | 15.900 | 16.000 | 15.300 | 15.800 | 15.278 | 5,297,453 |
| 2025-01-14 | 16.300 | 16.300 | 15.900 | 15.900 | 15.375 | 1,997,344 |
| 2025-01-13 | 16.200 | 16.500 | 16.000 | 16.200 | 15.665 | 3,347,484 |
| 2025-01-10 | 16.100 | 16.300 | 15.900 | 16.300 | 15.761 | 4,800,263 |
| 2025-01-09 | 15.800 | 15.900 | 15.500 | 15.900 | 15.375 | 6,481,603 |
| 2025-01-08 | 16.000 | 17.000 | 15.900 | 15.900 | 15.375 | 17,811,301 |
| 2025-01-07 | 16.000 | 16.300 | 15.800 | 16.100 | 15.568 | 4,400,069 |
| 2025-01-06 | 16.200 | 16.200 | 15.800 | 15.900 | 15.375 | 5,235,763 |
| 2025-01-03 | 15.500 | 16.200 | 15.300 | 16.000 | 15.471 | 6,487,827 |
| 2025-01-02 | 15.400 | 15.600 | 15.000 | 15.500 | 14.988 | 3,458,533 |
| 2024-12-30 | 15.500 | 15.500 | 15.200 | 15.300 | 14.794 | 1,289,744 |
| 2024-12-27 | 15.400 | 15.800 | 15.300 | 15.500 | 14.988 | 3,179,502 |
| 2024-12-26 | 15.500 | 15.700 | 15.200 | 15.400 | 14.891 | 2,738,826 |
| 2024-12-25 | 14.900 | 15.800 | 14.900 | 15.500 | 14.988 | 11,636,810 |
| 2024-12-24 | 14.200 | 14.700 | 14.100 | 14.600 | 14.118 | 3,830,199 |
| 2024-12-23 | 13.600 | 14.100 | 13.600 | 14.100 | 13.634 | 1,848,321 |
| 2024-12-20 | 14.100 | 14.200 | 13.300 | 13.500 | 13.054 | 7,789,363 |
| 2024-12-19 | 14.600 | 14.800 | 14.000 | 14.000 | 13.537 | 3,808,865 |
| 2024-12-18 | 14.700 | 14.900 | 14.600 | 14.800 | 14.311 | 1,693,929 |
| 2024-12-17 | 14.600 | 14.900 | 14.400 | 14.700 | 14.214 | 4,018,151 |
| 2024-12-16 | 14.600 | 14.800 | 14.500 | 14.600 | 14.118 | 2,036,579 |
| 2024-12-13 | 14.500 | 14.900 | 14.400 | 14.800 | 14.311 | 3,688,731 |
| 2024-12-12 | 14.400 | 14.600 | 13.900 | 14.600 | 14.118 | 9,245,166 |
| 2024-12-11 | 15.500 | 15.600 | 14.200 | 14.200 | 13.731 | 14,909,400 |
| 2024-12-09 | 15.600 | 15.600 | 15.400 | 15.400 | 14.891 | 2,650,319 |
| 2024-12-06 | 15.500 | 15.900 | 15.500 | 15.700 | 15.181 | 3,571,496 |
| 2024-12-04 | 15.600 | 15.800 | 15.500 | 15.500 | 14.988 | 6,163,005 |
| 2024-12-03 | 16.100 | 16.200 | 15.200 | 15.500 | 14.988 | 9,980,301 |
| 2024-12-02 | 16.300 | 16.300 | 15.800 | 16.100 | 15.568 | 5,126,637 |
| 2024-11-29 | 16.200 | 16.400 | 15.900 | 16.300 | 15.761 | 5,256,168 |
| 2024-11-28 | 16.000 | 16.400 | 15.700 | 16.400 | 15.858 | 6,657,505 |
| 2024-11-27 | 15.700 | 16.000 | 15.200 | 15.900 | 15.375 | 5,947,492 |
| 2024-11-26 | 16.100 | 16.300 | 15.500 | 15.600 | 15.085 | 7,228,580 |
| 2024-11-25 | 16.000 | 16.400 | 15.900 | 16.000 | 15.471 | 7,400,847 |
| 2024-11-22 | 16.200 | 16.400 | 15.600 | 15.900 | 15.375 | 9,984,698 |
| 2024-11-21 | 16.300 | 16.900 | 16.000 | 16.100 | 15.568 | 10,178,600 |
| 2024-11-20 | 15.400 | 16.900 | 15.200 | 16.600 | 16.052 | 20,391,029 |
| 2024-11-19 | 15.300 | 15.700 | 15.300 | 15.400 | 14.891 | 4,523,712 |
| 2024-11-18 | 14.900 | 15.900 | 14.900 | 15.300 | 14.794 | 13,282,060 |
| 2024-11-15 | 15.200 | 15.300 | 14.700 | 14.700 | 14.214 | 5,054,305 |
| 2024-11-14 | 14.700 | 15.200 | 13.500 | 15.200 | 14.698 | 15,246,360 |
| 2024-11-13 | 14.800 | 15.000 | 14.600 | 14.700 | 14.214 | 7,177,362 |
| 2024-11-12 | 15.000 | 15.400 | 14.700 | 14.800 | 14.311 | 10,882,110 |
| 2024-11-11 | 14.900 | 16.400 | 14.400 | 15.400 | 14.891 | 44,091,688 |
| 2024-11-08 | 14.300 | 14.500 | 14.000 | 14.200 | 13.731 | 3,742,340 |
| 2024-11-07 | 13.400 | 14.300 | 13.300 | 14.300 | 13.828 | 9,738,152 |
| 2024-11-06 | 13.000 | 13.400 | 13.000 | 13.300 | 12.861 | 2,041,183 |
| 2024-11-05 | 13.500 | 13.600 | 13.000 | 13.000 | 12.570 | 1,605,473 |
| 2024-11-04 | 13.500 | 13.600 | 13.400 | 13.500 | 13.054 | 1,342,247 |
| 2024-11-01 | 13.300 | 13.500 | 13.200 | 13.500 | 13.054 | 2,763,232 |
| 2024-10-31 | 13.200 | 13.500 | 13.100 | 13.300 | 12.861 | 1,729,115 |
| 2024-10-30 | 13.000 | 13.300 | 13.000 | 13.300 | 12.861 | 1,530,124 |
| 2024-10-29 | 13.000 | 13.100 | 12.600 | 13.000 | 12.570 | 2,160,043 |
| 2024-10-28 | 13.400 | 13.500 | 12.900 | 13.100 | 12.667 | 2,329,511 |
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.