Pluk Phak Praw Rak Mae Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.620 | 3.620 | 3.480 | 3.500 | 3.500 | 1,531,710 |
| 2026-10-19 | 3.640 | 3.680 | 3.600 | 3.600 | 3.600 | 1,055,043 |
| 2026-10-15 | 3.640 | 3.660 | 3.600 | 3.640 | 3.640 | 860,300 |
| 2026-10-14 | 3.600 | 3.700 | 3.580 | 3.640 | 3.640 | 2,351,100 |
| 2026-10-12 | 3.640 | 3.660 | 3.560 | 3.600 | 3.600 | 1,700,400 |
| 2026-10-09 | 3.660 | 3.680 | 3.600 | 3.640 | 3.640 | 1,578,617 |
| 2026-10-08 | 3.700 | 3.740 | 3.580 | 3.660 | 3.660 | 2,372,699 |
| 2026-10-07 | 3.700 | 3.800 | 3.640 | 3.700 | 3.700 | 6,017,157 |
| 2026-10-06 | 3.760 | 3.880 | 3.660 | 3.720 | 3.720 | 11,727,849 |
| 2026-10-05 | 3.480 | 4.120 | 3.460 | 3.940 | 3.940 | 42,700,531 |
| 2026-10-02 | 3.400 | 3.480 | 3.360 | 3.400 | 3.400 | 876,640 |
| 2026-10-01 | 3.440 | 3.460 | 3.360 | 3.400 | 3.400 | 482,521 |
| 2026-09-30 | 3.360 | 3.440 | 3.300 | 3.420 | 3.420 | 1,650,100 |
| 2026-09-29 | 3.380 | 3.380 | 3.320 | 3.340 | 3.340 | 280,400 |
| 2026-09-28 | 3.340 | 3.380 | 3.320 | 3.360 | 3.360 | 564,800 |
| 2026-09-25 | 3.340 | 3.360 | 3.320 | 3.360 | 3.360 | 323,041 |
| 2026-09-24 | 3.340 | 3.360 | 3.320 | 3.340 | 3.340 | 173,953 |
| 2026-09-23 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 341,446 |
| 2026-09-22 | 3.300 | 3.340 | 3.280 | 3.300 | 3.300 | 321,632 |
| 2026-09-21 | 3.240 | 3.340 | 3.240 | 3.280 | 3.280 | 716,043 |
Page 1 of 1 · 20 trading days
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.