Prodigy Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	3.920	3.920	3.700	3.720	2.779	2,871,000
2022-04-22	4.180	4.200	4.160	4.200	2.793	734,910
2022-04-21	4.160	4.200	4.140	4.160	2.766	339,460
2022-04-20	4.160	4.220	4.140	4.160	2.766	293,700
2022-04-19	4.140	4.160	4.120	4.140	2.753	178,420
2022-04-18	4.040	4.140	4.040	4.120	2.739	179,520
2022-04-12	4.160	4.160	4.120	4.120	2.739	147,510
2022-04-11	4.140	4.140	4.120	4.120	2.739	142,120
2022-04-08	4.120	4.140	4.120	4.140	2.753	96,800
2022-04-07	4.100	4.140	4.080	4.120	2.739	171,270
2022-04-05	4.120	4.160	4.080	4.120	2.739	565,400
2022-04-04	4.140	4.180	4.140	4.140	2.753	315,150
2022-04-01	4.080	4.180	4.080	4.120	2.739	442,860
2022-03-31	4.100	4.160	4.080	4.080	2.713	270,600
2022-03-30	4.080	4.100	4.020	4.100	2.726	75,790
2022-03-29	4.100	4.100	4.080	4.080	2.713	53,570
2022-03-28	4.080	4.100	4.040	4.080	2.713	130,130
2022-03-25	4.080	4.080	4.060	4.060	2.699	132,220
2022-03-24	4.060	4.080	4.040	4.080	2.713	52,031
2022-03-23	4.080	4.080	4.060	4.060	2.699	65,410
2022-03-22	4.040	4.080	4.040	4.080	2.713	23,100
2022-03-21	4.040	4.080	4.040	4.060	2.699	134,530
2022-03-18	4.040	4.080	4.040	4.080	2.713	32,890
2022-03-17	4.040	4.080	4.020	4.040	2.686	138,380
2022-03-16	4.000	4.040	4.000	4.000	2.660	97,130
2022-03-15	4.040	4.040	3.980	3.980	2.646	124,080
2022-03-14	4.020	4.080	4.020	4.040	2.686	24,530
2022-03-11	3.980	4.040	3.980	4.040	2.686	220,220
2022-03-10	4.040	4.080	4.000	4.020	2.673	60,500
2022-03-09	4.040	4.040	3.940	4.000	2.660	103,180
2022-03-08	4.020	4.100	3.940	3.960	2.633	428,010
2022-03-07	4.100	4.100	4.040	4.040	2.686	258,940
2022-03-04	4.100	4.120	4.060	4.100	2.726	195,250
2022-03-03	4.100	4.120	4.080	4.100	2.726	98,560
2022-03-02	4.140	4.140	4.100	4.100	2.726	243,980
2022-03-01	4.160	4.160	4.100	4.140	2.753	143,990
2022-02-28	4.160	4.180	4.120	4.160	2.766	43,890
2022-02-25	4.200	4.200	4.100	4.160	2.766	42,680
2022-02-24	4.180	4.180	4.080	4.100	2.726	521,620
2022-02-23	4.180	4.180	4.140	4.180	2.779	231,880
2022-02-22	4.200	4.280	4.140	4.180	2.779	1,196,030
2022-02-21	4.240	4.240	4.160	4.160	2.766	768,350
2022-02-18	4.140	4.200	4.140	4.160	2.766	903,870
2022-02-17	4.080	4.120	4.040	4.100	2.726	606,980
2022-02-15	4.060	4.080	4.040	4.060	2.699	109,120
2022-02-14	4.040	4.060	4.020	4.040	2.686	146,410
2022-02-11	4.040	4.060	4.020	4.020	2.673	67,760
2022-02-10	4.040	4.080	4.040	4.040	2.686	42,020
2022-02-09	4.020	4.100	4.020	4.060	2.699	227,260
2022-02-08	4.000	4.020	4.000	4.020	2.673	89,430
2022-02-07	3.980	4.020	3.980	4.020	2.673	72,820
2022-02-04	4.020	4.040	4.000	4.020	2.673	94,490
2022-02-03	4.000	4.060	4.000	4.020	2.673	386,100
2022-02-02	4.020	4.020	4.000	4.020	2.673	47,410
2022-02-01	4.000	4.040	4.000	4.020	2.673	207,130
2022-01-31	4.020	4.020	3.980	4.000	2.660	115,940
2022-01-28	4.000	4.020	4.000	4.000	2.660	66,220
2022-01-27	3.980	4.020	3.980	4.000	2.660	140,360
2022-01-26	4.020	4.020	3.980	3.980	2.646	115,500
2022-01-25	4.020	4.020	3.980	4.000	2.660	304,260

← NewerPage 19 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.1100 THB
2026-03-19	0.1700 THB
2025-08-20	0.1100 THB
2025-03-18	0.1500 THB
2024-08-22	0.0900 THB
2024-03-15	0.0800 THB
2023-08-23	0.0100 THB
2023-03-15	0.0500 THB
2022-08-26	0.0800 THB
2022-04-25	0.0880 THB
2021-08-26	0.1000 THB
2021-03-15	0.2200 THB
2020-08-26	0.1000 THB
2020-03-13	0.1000 THB
2019-08-21	0.1000 THB
2019-03-14	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.