PP PRIME Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.330	0.330	0.310	0.320	0.320	155,450
2026-01-20	0.320	0.330	0.320	0.330	0.330	424,285
2026-01-19	0.330	0.330	0.320	0.320	0.320	154,312
2026-01-16	0.320	0.330	0.320	0.330	0.330	207,901
2026-01-15	0.320	0.340	0.320	0.340	0.340	163,651
2026-01-14	0.330	0.340	0.330	0.330	0.330	22,965
2026-01-13	0.330	0.340	0.330	0.330	0.330	38,816
2026-01-12	0.340	0.340	0.330	0.340	0.340	35,106
2026-01-09	0.330	0.350	0.330	0.330	0.330	89,255
2026-01-08	0.350	0.350	0.330	0.330	0.330	129,603
2026-01-07	0.350	0.360	0.340	0.350	0.350	321,701
2026-01-06	0.340	0.360	0.340	0.360	0.360	70,500
2026-01-05	0.330	0.360	0.330	0.360	0.360	279,020
2025-12-30	0.340	0.350	0.340	0.350	0.350	48,810
2025-12-29	0.340	0.350	0.340	0.350	0.350	111,206
2025-12-26	0.350	0.360	0.350	0.350	0.350	34,254
2025-12-25	0.350	0.350	0.330	0.350	0.350	31,910
2025-12-24	0.340	0.360	0.340	0.340	0.340	220,820
2025-12-23	0.370	0.370	0.350	0.360	0.360	101,100
2025-12-22	0.350	0.370	0.350	0.360	0.360	175,674
2025-12-19	0.340	0.360	0.340	0.350	0.350	5,903
2025-12-18	0.350	0.360	0.340	0.360	0.360	14,051
2025-12-17	0.350	0.360	0.340	0.340	0.340	153,735
2025-12-16	0.360	0.360	0.350	0.360	0.360	69,402
2025-12-15	0.350	0.360	0.340	0.350	0.350	14,602
2025-12-12	0.360	0.370	0.350	0.350	0.350	77,702
2025-12-11	0.350	0.360	0.350	0.360	0.360	53,102
2025-12-09	0.360	0.370	0.350	0.360	0.360	93,170
2025-12-08	0.360	0.360	0.340	0.360	0.360	251,737
2025-12-04	0.360	0.360	0.350	0.350	0.350	179,415
2025-12-03	0.360	0.370	0.350	0.360	0.360	60,350
2025-12-02	0.350	0.390	0.340	0.350	0.350	351,016
2025-12-01	0.360	0.360	0.360	0.360	0.360	65,599
2025-11-28	0.350	0.380	0.340	0.380	0.380	210,497
2025-11-27	0.340	0.350	0.340	0.350	0.350	34,933
2025-11-26	0.360	0.360	0.340	0.340	0.340	340,417
2025-11-25	0.360	0.370	0.350	0.360	0.360	133,306
2025-11-24	0.370	0.370	0.350	0.370	0.370	631,930
2025-11-21	0.350	0.390	0.350	0.380	0.380	163,200
2025-11-20	0.370	0.370	0.350	0.370	0.370	257,350
2025-11-19	0.370	0.390	0.370	0.370	0.370	115,164
2025-11-18	0.390	0.390	0.370	0.380	0.380	160,500
2025-11-17	0.370	0.400	0.370	0.390	0.390	172,342
2025-11-14	0.390	0.390	0.380	0.390	0.390	170,080
2025-11-13	0.380	0.390	0.380	0.390	0.390	58,300
2025-11-12	0.380	0.400	0.380	0.380	0.380	104,602
2025-11-11	0.390	0.400	0.380	0.400	0.400	113,302
2025-11-10	0.390	0.400	0.390	0.400	0.400	246,497
2025-11-07	0.380	0.400	0.380	0.390	0.390	274,027
2025-11-06	0.390	0.400	0.390	0.400	0.400	104,125
2025-11-05	0.390	0.400	0.380	0.390	0.390	91,700
2025-11-04	0.390	0.400	0.390	0.390	0.390	431,302
2025-11-03	0.380	0.400	0.380	0.390	0.390	86,903
2025-10-31	0.390	0.400	0.390	0.400	0.400	65,202
2025-10-30	0.380	0.400	0.370	0.400	0.400	232,702
2025-10-29	0.390	0.400	0.380	0.380	0.380	214,442
2025-10-28	0.400	0.400	0.370	0.390	0.390	266,514
2025-10-27	0.390	0.410	0.390	0.400	0.400	302,502
2025-10-24	0.390	0.400	0.380	0.390	0.390	86,208
2025-10-22	0.390	0.400	0.380	0.390	0.390	261,303

← NewerPage 4 of 21 · 1,216 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.