PP PRIME Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.300	0.320	0.290	0.310	2.803	1,718,153
2022-05-09	0.330	0.330	0.300	0.320	2.894	1,728,372
2022-05-06	0.330	0.350	0.320	0.340	3.074	891,967
2022-05-05	0.340	0.350	0.330	0.340	3.074	1,236,409
2022-05-03	0.340	0.360	0.330	0.350	3.165	1,895,324
2022-04-29	0.370	0.390	0.320	0.350	3.165	12,454,692
2022-04-28	0.380	0.390	0.370	0.370	3.346	1,810,631
2022-04-27	0.360	0.410	0.360	0.390	3.526	6,152,220
2022-04-26	0.400	0.410	0.360	0.370	3.346	4,970,488
2022-04-25	0.350	0.420	0.350	0.400	3.617	17,730,670
2022-04-22	0.280	0.360	0.280	0.360	3.255	25,185,744
2022-04-21	0.280	0.280	0.250	0.280	2.532	2,069,076
2022-04-20	0.290	0.290	0.270	0.280	2.532	1,148,421
2022-04-19	0.290	0.300	0.280	0.290	2.622	1,125,429
2022-04-18	0.320	0.320	0.290	0.300	2.713	692,413
2022-04-12	0.290	0.330	0.270	0.310	2.803	2,046,703
2022-04-11	0.340	0.350	0.290	0.300	2.713	4,794,954
2022-04-08	0.360	0.360	0.340	0.360	3.255	585,292
2022-04-07	0.360	0.360	0.340	0.350	3.165	1,071,780
2022-04-05	0.370	0.370	0.350	0.360	3.255	1,538,605
2022-04-04	0.350	0.400	0.340	0.370	3.346	5,862,399
2022-04-01	0.370	0.370	0.350	0.350	3.165	1,247,635
2022-03-31	0.370	0.380	0.370	0.370	3.346	1,179,609
2022-03-30	0.380	0.380	0.370	0.380	3.436	924,127
2022-03-29	0.390	0.390	0.370	0.380	3.436	928,629
2022-03-28	0.390	0.390	0.370	0.390	3.526	891,093
2022-03-25	0.390	0.400	0.380	0.390	3.526	447,913
2022-03-24	0.400	0.400	0.380	0.390	3.526	710,052
2022-03-23	0.410	0.410	0.390	0.400	3.617	1,326,056
2022-03-22	0.420	0.430	0.400	0.420	3.798	1,252,523
2022-03-21	0.400	0.420	0.380	0.420	3.798	1,222,021
2022-03-18	0.400	0.410	0.390	0.410	3.707	721,576
2022-03-17	0.420	0.420	0.400	0.410	3.707	927,401
2022-03-16	0.420	0.430	0.400	0.420	3.798	1,544,411
2022-03-15	0.440	0.440	0.410	0.430	3.888	1,491,880
2022-03-14	0.470	0.480	0.440	0.450	4.069	1,736,965
2022-03-11	0.460	0.480	0.440	0.470	4.250	977,953
2022-03-10	0.470	0.490	0.440	0.470	4.250	1,806,716
2022-03-09	0.420	0.470	0.420	0.470	4.250	3,197,691
2022-03-08	0.390	0.420	0.360	0.420	3.798	1,581,913
2022-03-07	0.410	0.420	0.360	0.390	3.526	1,949,934
2022-03-04	0.420	0.430	0.410	0.420	3.798	455,036
2022-03-03	0.460	0.460	0.410	0.420	3.798	3,026,039
2022-03-02	0.490	0.490	0.460	0.470	4.250	342,419
2022-03-01	0.500	0.500	0.480	0.490	4.431	741,074
2022-02-28	0.470	0.510	0.470	0.500	4.521	1,566,419
2022-02-25	0.400	0.510	0.400	0.480	4.340	2,054,157
2022-02-24	0.430	0.460	0.400	0.420	3.798	1,530,399
2022-02-23	0.440	0.460	0.440	0.450	4.069	692,921
2022-02-22	0.480	0.480	0.440	0.450	4.069	2,069,674
2022-02-21	0.490	0.490	0.460	0.480	4.340	512,599
2022-02-18	0.500	0.500	0.480	0.490	4.431	1,256,626
2022-02-17	0.530	0.530	0.490	0.510	4.612	2,606,404
2022-02-15	0.530	0.530	0.510	0.530	4.792	409,206
2022-02-14	0.520	0.530	0.520	0.530	4.792	712,795
2022-02-11	0.520	0.550	0.510	0.540	4.883	416,704
2022-02-10	0.510	0.530	0.510	0.520	4.702	459,570
2022-02-09	0.550	0.550	0.490	0.520	4.702	1,868,306
2022-02-08	0.550	0.560	0.530	0.550	4.973	1,779,831
2022-02-07	0.590	0.590	0.540	0.560	5.064	1,435,267

← NewerPage 19 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.