PP PRIME Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.580	0.590	0.560	0.590	5.335	361,363
2022-02-03	0.580	0.600	0.560	0.590	5.335	2,432,585
2022-02-02	0.550	0.610	0.540	0.610	5.516	1,770,154
2022-02-01	0.540	0.560	0.520	0.550	4.973	545,080
2022-01-31	0.540	0.560	0.520	0.540	4.883	498,178
2022-01-28	0.500	0.580	0.490	0.560	5.064	1,620,820
2022-01-27	0.540	0.540	0.490	0.500	4.521	1,042,329
2022-01-26	0.580	0.580	0.540	0.540	4.883	368,751
2022-01-25	0.580	0.590	0.520	0.560	5.064	1,208,861
2022-01-24	0.590	0.600	0.580	0.580	5.244	451,419
2022-01-21	0.620	0.620	0.580	0.600	5.425	1,344,160
2022-01-20	0.620	0.630	0.610	0.620	5.606	428,526
2022-01-19	0.620	0.630	0.610	0.620	5.606	857,926
2022-01-18	0.640	0.640	0.620	0.630	5.697	820,623
2022-01-17	0.630	0.660	0.630	0.640	5.787	1,043,723
2022-01-14	0.660	0.680	0.630	0.640	5.787	3,205,874
2022-01-13	0.700	0.700	0.650	0.670	6.058	3,157,457
2022-01-12	0.710	0.710	0.690	0.700	6.330	547,679
2022-01-11	0.690	0.700	0.670	0.700	6.330	1,213,450
2022-01-10	0.720	0.720	0.690	0.700	6.330	786,174
2022-01-07	0.730	0.740	0.710	0.720	6.510	717,927
2022-01-06	0.670	0.750	0.660	0.740	6.691	3,656,110
2022-01-05	0.690	0.690	0.660	0.670	6.058	1,112,258
2022-01-04	0.680	0.690	0.660	0.680	6.149	1,288,244
2021-12-30	0.640	0.720	0.640	0.700	6.330	1,007,747
2021-12-29	0.680	0.680	0.630	0.650	5.877	1,929,784
2021-12-28	0.730	0.750	0.680	0.680	6.149	2,442,494
2021-12-27	0.780	0.780	0.710	0.740	6.691	4,292,541
2021-12-24	0.780	0.810	0.750	0.810	7.324	2,452,956
2021-12-23	0.750	0.780	0.750	0.770	6.963	501,739
2021-12-22	0.760	0.770	0.750	0.770	6.963	389,432
2021-12-21	0.760	0.770	0.750	0.760	6.872	695,830
2021-12-20	0.740	0.780	0.740	0.770	6.963	1,038,790
2021-12-17	0.800	0.800	0.720	0.750	6.782	4,186,161
2021-12-16	0.840	0.840	0.800	0.800	7.234	2,533,800
2021-12-15	0.830	0.850	0.830	0.840	7.595	1,141,332
2021-12-14	0.830	0.850	0.820	0.830	7.505	1,171,945
2021-12-13	0.830	0.880	0.810	0.840	7.595	3,839,938
2021-12-09	0.790	0.850	0.790	0.830	7.505	4,506,517
2021-12-08	0.790	0.810	0.780	0.800	7.234	1,023,042
2021-12-07	0.780	0.800	0.780	0.790	7.143	1,024,159
2021-12-03	0.830	0.830	0.770	0.790	7.143	4,452,060
2021-12-02	0.790	0.840	0.780	0.820	7.415	5,015,079
2021-12-01	0.750	0.790	0.750	0.790	7.143	2,465,907
2021-11-30	0.770	0.790	0.750	0.750	6.782	1,848,343
2021-11-29	0.780	0.790	0.740	0.780	7.053	2,013,094
2021-11-26	0.810	0.810	0.770	0.790	7.143	2,477,265
2021-11-25	0.790	0.850	0.780	0.800	7.234	6,367,445
2021-11-24	0.790	0.810	0.770	0.780	7.053	4,472,431
2021-11-23	0.700	0.820	0.700	0.790	7.143	13,674,456
2021-11-22	0.720	0.720	0.690	0.710	6.420	1,646,002
2021-11-19	0.690	0.720	0.680	0.710	6.420	1,685,019
2021-11-18	0.680	0.720	0.670	0.700	6.330	3,016,815
2021-11-17	0.680	0.700	0.660	0.680	6.149	2,125,247
2021-11-16	0.720	0.720	0.630	0.690	6.239	3,960,883
2021-11-15	0.700	0.760	0.680	0.710	6.420	8,262,481
2021-11-12	0.720	0.740	0.700	0.710	6.420	2,969,194
2021-11-11	0.760	0.790	0.710	0.730	6.601	9,528,109
2021-11-10	0.640	0.760	0.630	0.740	6.691	15,718,417
2021-11-09	0.630	0.640	0.580	0.630	5.697	3,392,290

← NewerPage 20 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.