PP PRIME Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.410	0.410	0.390	0.400	0.400	292,300
2025-04-21	0.350	0.440	0.350	0.400	0.400	3,291,400
2025-04-18	0.330	0.350	0.330	0.350	0.350	103,500
2025-04-17	0.330	0.350	0.330	0.340	0.340	196,300
2025-04-16	0.330	0.340	0.320	0.330	0.330	281,300
2025-04-11	0.320	0.330	0.320	0.330	0.330	63,200
2025-04-10	0.350	0.350	0.300	0.320	0.320	387,700
2025-04-09	0.310	0.360	0.300	0.340	0.340	1,244,500
2025-04-08	0.350	0.350	0.310	0.320	0.320	423,100
2025-04-04	0.390	0.400	0.360	0.360	0.360	244,100
2025-04-03	0.350	0.390	0.350	0.380	0.380	236,900
2025-04-02	0.370	0.370	0.360	0.370	0.370	44,600
2025-04-01	0.360	0.380	0.360	0.370	0.370	200,200
2025-03-31	0.380	0.380	0.350	0.380	0.380	694,300
2025-03-28	0.410	0.410	0.380	0.380	0.380	162,100
2025-03-27	0.400	0.420	0.380	0.400	0.400	748,700
2025-03-26	0.360	0.440	0.360	0.380	0.380	3,600,500
2025-03-25	0.370	0.370	0.350	0.370	0.370	313,700
2025-03-24	0.360	0.370	0.340	0.370	0.370	825,600
2025-03-21	0.360	0.360	0.310	0.360	0.360	1,883,000
2025-03-20	0.380	0.380	0.350	0.360	0.360	823,100
2025-03-19	0.370	0.380	0.360	0.370	0.370	440,100
2025-03-18	0.380	0.380	0.360	0.380	0.380	153,500
2025-03-17	0.410	0.410	0.370	0.380	0.380	1,462,300
2025-03-14	0.430	0.430	0.370	0.400	0.400	1,127,300
2025-03-13	0.420	0.460	0.420	0.430	0.430	1,247,800
2025-03-12	0.400	0.450	0.370	0.420	0.420	2,194,100
2025-03-11	0.400	0.410	0.380	0.380	0.380	2,719,500
2025-03-10	0.400	0.410	0.400	0.400	0.400	405,700
2025-03-07	0.410	0.410	0.390	0.410	0.410	103,700
2025-03-06	0.420	0.430	0.400	0.420	0.420	123,800
2025-03-05	0.410	0.430	0.360	0.420	0.420	1,678,800
2025-03-04	0.430	0.440	0.410	0.410	0.410	496,800
2025-03-03	0.450	0.450	0.430	0.430	0.430	276,600
2025-02-28	0.460	0.470	0.440	0.440	0.440	802,900
2025-02-27	0.460	0.470	0.450	0.460	0.460	1,574,200
2025-02-26	0.440	0.470	0.440	0.450	0.450	481,500
2025-02-25	0.470	0.480	0.450	0.450	0.450	649,800
2025-02-24	0.490	0.490	0.470	0.470	0.470	1,980,700
2025-02-21	0.510	0.530	0.480	0.490	0.490	1,827,000
2025-02-20	0.510	0.530	0.500	0.510	0.510	554,400
2025-02-19	0.500	0.520	0.500	0.500	0.500	939,600
2025-02-18	0.490	0.540	0.490	0.490	0.490	1,829,400
2025-02-17	0.500	0.510	0.490	0.490	0.490	559,000
2025-02-14	0.510	0.530	0.500	0.500	0.500	539,600
2025-02-13	0.520	0.520	0.500	0.500	0.500	880,900
2025-02-11	0.530	0.550	0.510	0.510	0.510	2,448,700
2025-02-10	0.530	0.560	0.510	0.530	0.530	2,127,600
2025-02-07	0.530	0.540	0.520	0.520	0.520	1,197,900
2025-02-06	0.550	0.590	0.510	0.520	0.520	4,192,400
2025-02-05	0.550	0.620	0.520	0.550	0.550	13,885,200
2025-02-04	0.540	0.570	0.530	0.540	0.540	2,592,800
2025-02-03	0.560	0.560	0.530	0.540	0.540	1,769,600
2025-01-31	0.610	0.680	0.580	0.590	0.590	12,309,000
2025-01-30	0.600	0.620	0.550	0.590	0.590	12,345,600
2025-01-29	0.460	0.600	0.460	0.600	0.600	14,313,200
2025-01-28	0.450	0.460	0.450	0.460	0.460	141,300
2025-01-27	0.440	0.470	0.440	0.460	0.460	760,000
2025-01-24	0.460	0.460	0.440	0.440	0.440	399,700
2025-01-23	0.460	0.470	0.450	0.450	0.450	859,800

← NewerPage 7 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.