PP PRIME Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.030	0.050	0.030	0.050	0.889	3,396,864
2024-04-25	0.030	0.040	0.030	0.040	0.711	726,632
2024-04-24	0.030	0.040	0.030	0.040	0.711	1,800,034
2024-04-23	0.030	0.040	0.020	0.030	0.533	829,620
2024-04-22	0.030	0.040	0.020	0.030	0.533	1,332,658
2024-04-19	0.030	0.030	0.020	0.030	0.533	527,653
2024-04-18	0.040	0.040	0.020	0.030	0.533	1,975,950
2024-04-17	0.030	0.040	0.030	0.030	0.533	249,616
2024-04-11	0.030	0.040	0.030	0.030	0.533	1,296,392
2024-04-10	0.030	0.030	0.020	0.030	0.533	435,758
2024-04-09	0.030	0.030	0.020	0.030	0.533	714,881
2024-04-05	0.030	0.030	0.030	0.030	0.533	427,770
2024-04-04	0.040	0.040	0.020	0.030	0.533	4,450,135
2024-04-03	0.030	0.040	0.030	0.030	0.533	1,296,405
2024-04-02	0.030	0.040	0.030	0.030	0.533	848,436
2024-04-01	0.040	0.040	0.030	0.030	0.533	419,029
2024-03-29	0.040	0.040	0.030	0.040	0.711	90,045
2024-03-28	0.040	0.040	0.040	0.040	0.711	6,795
2024-03-27	0.030	0.040	0.030	0.040	0.711	130,449
2024-03-26	0.040	0.040	0.030	0.040	0.711	310,039
2024-03-25	0.040	0.040	0.030	0.040	0.711	1,757,778
2024-03-22	0.040	0.050	0.040	0.040	0.711	1,186,945
2024-03-21	0.050	0.050	0.040	0.040	0.711	614,206
2024-03-20	0.050	0.060	0.040	0.050	0.889	957,831
2024-03-19	0.050	0.050	0.040	0.050	0.889	168,896
2024-03-18	0.060	0.060	0.040	0.050	0.889	43,206
2024-03-15	0.050	0.060	0.050	0.050	0.889	308,780
2024-03-14	0.060	0.060	0.050	0.060	1.067	8,346
2024-03-13	0.060	0.060	0.050	0.060	1.067	50,908
2024-03-12	0.050	0.060	0.050	0.050	0.889	10,423
2024-03-11	0.060	0.060	0.050	0.050	0.889	210,791
2024-03-08	0.050	0.060	0.050	0.050	0.889	6,447
2024-03-07	0.060	0.060	0.050	0.050	0.889	153,074
2024-03-06	0.050	0.060	0.040	0.060	1.067	106,993
2024-03-05	0.050	0.060	0.040	0.050	0.889	144,932
2024-03-04	0.050	0.060	0.050	0.050	0.889	790,785
2024-03-01	0.060	0.060	0.050	0.060	1.067	317,842
2024-02-29	0.050	0.060	0.050	0.060	1.067	182,666
2024-02-28	0.060	0.060	0.050	0.050	0.889	569,908
2024-02-27	0.050	0.060	0.050	0.060	1.067	2,863,676
2024-02-23	0.060	0.060	0.050	0.060	1.067	2,778,109
2024-02-22	0.060	0.060	0.050	0.050	0.889	1,334,369
2024-02-21	0.060	0.060	0.050	0.060	1.067	46,273
2024-02-20	0.060	0.060	0.050	0.060	1.067	3,178,055
2024-02-19	0.060	0.060	0.050	0.060	1.067	57,375
2024-02-16	0.060	0.060	0.050	0.060	1.067	593,916
2024-02-15	0.060	0.070	0.050	0.060	1.067	860,254
2024-02-14	0.060	0.070	0.060	0.060	1.067	94,078
2024-02-13	0.060	0.070	0.060	0.060	1.067	55,271
2024-02-12	0.060	0.070	0.060	0.060	1.067	64,423
2024-02-09	0.060	0.070	0.060	0.060	1.067	780,486
2024-02-08	0.050	0.060	0.040	0.060	1.067	608,816
2024-02-07	0.050	0.050	0.040	0.040	0.711	214,982
2024-02-06	0.040	0.050	0.040	0.050	0.889	146,796
2024-02-05	0.050	0.050	0.040	0.050	0.889	583,498
2024-02-02	0.050	0.050	0.040	0.040	0.711	60,283
2024-02-01	0.040	0.050	0.040	0.050	0.889	49,809
2024-01-31	0.050	0.050	0.040	0.040	0.711	99,900
2024-01-30	0.040	0.050	0.040	0.050	0.889	220,821
2024-01-29	0.050	0.050	0.040	0.040	0.711	75,628

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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