PP PRIME Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.390	0.420	0.390	0.400	0.400	4,573,800
2025-07-22	0.440	0.450	0.370	0.390	0.390	5,631,600
2025-07-21	0.440	0.460	0.420	0.440	0.440	2,017,200
2025-07-18	0.440	0.450	0.420	0.430	0.430	916,900
2025-07-17	0.460	0.460	0.440	0.440	0.440	945,900
2025-07-16	0.450	0.480	0.450	0.450	0.450	2,584,900
2025-07-15	0.460	0.470	0.450	0.450	0.450	3,989,100
2025-07-14	0.480	0.480	0.470	0.470	0.470	888,200
2025-07-11	0.480	0.480	0.460	0.470	0.470	621,500
2025-07-09	0.480	0.490	0.460	0.460	0.460	1,937,600
2025-07-08	0.500	0.500	0.470	0.470	0.470	744,900
2025-07-07	0.500	0.540	0.490	0.500	0.500	726,000
2025-07-04	0.480	0.520	0.480	0.500	0.500	232,400
2025-07-03	0.480	0.500	0.480	0.490	0.490	246,600
2025-07-02	0.460	0.520	0.460	0.480	0.480	682,000
2025-07-01	0.470	0.480	0.470	0.470	0.470	373,500
2025-06-30	0.470	0.480	0.460	0.480	0.480	460,600
2025-06-27	0.490	0.490	0.450	0.470	0.470	895,200
2025-06-26	0.480	0.530	0.480	0.490	0.490	1,462,500
2025-06-25	0.470	0.480	0.470	0.480	0.480	279,200
2025-06-24	0.480	0.490	0.460	0.480	0.480	720,600
2025-06-23	0.460	0.490	0.450	0.470	0.470	430,600
2025-06-20	0.480	0.490	0.460	0.460	0.460	129,200
2025-06-19	0.490	0.490	0.450	0.470	0.470	390,700
2025-06-18	0.500	0.500	0.460	0.460	0.460	803,100
2025-06-17	0.490	0.500	0.480	0.500	0.500	560,200
2025-06-16	0.480	0.500	0.460	0.480	0.480	669,100
2025-06-13	0.480	0.500	0.480	0.480	0.480	318,200
2025-06-12	0.480	0.490	0.480	0.480	0.480	380,200
2025-06-11	0.490	0.510	0.490	0.490	0.490	358,300
2025-06-10	0.500	0.510	0.490	0.510	0.510	335,300
2025-06-09	0.500	0.510	0.490	0.490	0.490	361,500
2025-06-06	0.500	0.520	0.480	0.490	0.490	1,379,900
2025-06-05	0.480	0.520	0.480	0.490	0.490	425,700
2025-06-04	0.480	0.510	0.480	0.490	0.490	413,700
2025-05-30	0.480	0.510	0.460	0.490	0.490	1,715,800
2025-05-29	0.500	0.560	0.470	0.490	0.490	2,384,800
2025-05-28	0.490	0.510	0.480	0.490	0.490	313,600
2025-05-27	0.540	0.560	0.460	0.510	0.510	1,284,500
2025-05-26	0.490	0.560	0.490	0.550	0.550	2,683,500
2025-05-23	0.480	0.500	0.460	0.470	0.470	433,100
2025-05-22	0.490	0.500	0.450	0.480	0.480	358,400
2025-05-21	0.510	0.510	0.450	0.490	0.490	2,739,900
2025-05-20	0.560	0.560	0.490	0.530	0.530	1,278,700
2025-05-19	0.520	0.620	0.520	0.530	0.530	2,131,100
2025-05-16	0.650	0.680	0.500	0.550	0.550	11,760,500
2025-05-15	0.400	0.540	0.390	0.540	0.540	5,211,200
2025-05-14	0.390	0.410	0.380	0.410	0.410	475,000
2025-05-13	0.400	0.420	0.390	0.390	0.390	1,779,900
2025-05-09	0.400	0.400	0.370	0.390	0.390	164,900
2025-05-08	0.400	0.410	0.400	0.400	0.400	95,700
2025-05-07	0.400	0.430	0.390	0.400	0.400	692,700
2025-05-06	0.400	0.400	0.370	0.390	0.390	228,200
2025-05-02	0.400	0.410	0.390	0.400	0.400	497,800
2025-04-30	0.400	0.440	0.390	0.400	0.400	706,300
2025-04-29	0.380	0.430	0.380	0.410	0.410	889,300
2025-04-28	0.370	0.390	0.370	0.380	0.380	404,600
2025-04-25	0.380	0.390	0.380	0.380	0.380	112,500
2025-04-24	0.380	0.390	0.380	0.390	0.390	42,200
2025-04-23	0.390	0.400	0.380	0.390	0.390	148,900

← NewerPage 6 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.