PP PRIME Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.390	0.400	0.390	0.390	0.390	311,000
2025-10-20	0.390	0.400	0.390	0.400	0.400	496,421
2025-10-17	0.400	0.410	0.390	0.390	0.390	198,002
2025-10-16	0.400	0.400	0.390	0.400	0.400	93,202
2025-10-15	0.390	0.400	0.390	0.400	0.400	29,656
2025-10-14	0.390	0.400	0.390	0.400	0.400	815,302
2025-10-10	0.390	0.400	0.390	0.400	0.400	227,008
2025-10-09	0.400	0.400	0.390	0.390	0.390	39,445
2025-10-08	0.390	0.400	0.390	0.400	0.400	99,052
2025-10-07	0.390	0.410	0.380	0.400	0.400	300,001
2025-10-06	0.380	0.410	0.380	0.400	0.400	260,482
2025-10-03	0.410	0.410	0.390	0.390	0.390	68,225
2025-10-02	0.410	0.420	0.400	0.410	0.410	129,204
2025-10-01	0.380	0.420	0.380	0.410	0.410	541,900
2025-09-30	0.420	0.430	0.390	0.400	0.400	263,750
2025-09-29	0.390	0.410	0.390	0.410	0.410	51,900
2025-09-26	0.390	0.410	0.390	0.400	0.400	272,357
2025-09-25	0.400	0.430	0.370	0.400	0.400	4,027,338
2025-09-24	0.430	0.430	0.410	0.410	0.410	114,874
2025-09-23	0.400	0.420	0.400	0.420	0.420	804,305
2025-09-22	0.400	0.420	0.400	0.410	0.410	126,100
2025-09-19	0.420	0.420	0.410	0.420	0.420	268,250
2025-09-18	0.420	0.430	0.420	0.420	0.420	180,010
2025-09-17	0.430	0.460	0.390	0.410	0.410	4,894,102
2025-09-16	0.420	0.440	0.420	0.430	0.430	132,600
2025-09-15	0.440	0.440	0.420	0.430	0.430	659,500
2025-09-12	0.430	0.440	0.420	0.440	0.440	294,402
2025-09-11	0.430	0.440	0.420	0.430	0.430	220,160
2025-09-10	0.430	0.440	0.430	0.430	0.430	542,040
2025-09-09	0.430	0.440	0.430	0.440	0.440	33,300
2025-09-08	0.440	0.440	0.430	0.440	0.440	209,815
2025-09-05	0.430	0.440	0.420	0.430	0.430	422,900
2025-09-04	0.430	0.430	0.420	0.430	0.430	296,403
2025-09-03	0.420	0.470	0.420	0.420	0.420	1,781,402
2025-09-02	0.420	0.430	0.420	0.430	0.430	259,300
2025-09-01	0.430	0.430	0.420	0.430	0.430	246,100
2025-08-29	0.420	0.430	0.410	0.430	0.430	538,000
2025-08-28	0.430	0.430	0.410	0.430	0.430	1,019,700
2025-08-27	0.420	0.430	0.420	0.430	0.430	279,400
2025-08-26	0.410	0.430	0.410	0.420	0.420	333,900
2025-08-25	0.420	0.450	0.410	0.420	0.420	263,800
2025-08-22	0.420	0.420	0.400	0.420	0.420	130,100
2025-08-21	0.410	0.420	0.400	0.410	0.410	158,500
2025-08-20	0.410	0.420	0.400	0.410	0.410	472,000
2025-08-19	0.410	0.430	0.400	0.410	0.410	336,300
2025-08-18	0.390	0.430	0.390	0.430	0.430	312,100
2025-08-15	0.400	0.400	0.390	0.400	0.400	385,300
2025-08-14	0.410	0.430	0.400	0.400	0.400	1,693,000
2025-08-13	0.430	0.430	0.410	0.430	0.430	385,800
2025-08-08	0.400	0.480	0.390	0.430	0.430	7,002,000
2025-08-07	0.390	0.410	0.390	0.400	0.400	488,400
2025-08-06	0.390	0.400	0.380	0.390	0.390	234,500
2025-08-05	0.390	0.390	0.370	0.390	0.390	1,794,200
2025-08-04	0.400	0.410	0.390	0.390	0.390	1,340,700
2025-08-01	0.410	0.410	0.390	0.400	0.400	212,700
2025-07-31	0.410	0.430	0.390	0.400	0.400	2,162,400
2025-07-30	0.400	0.410	0.390	0.400	0.400	1,536,700
2025-07-29	0.390	0.410	0.390	0.410	0.410	287,400
2025-07-25	0.390	0.410	0.390	0.400	0.400	1,593,500
2025-07-24	0.410	0.410	0.390	0.400	0.400	949,300

← NewerPage 5 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.