PP PRIME Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.470	0.470	0.450	0.460	0.460	945,900
2025-01-21	0.460	0.500	0.450	0.460	0.460	3,955,300
2025-01-20	0.450	0.460	0.440	0.450	0.450	468,000
2025-01-17	0.480	0.480	0.440	0.450	0.450	1,472,500
2025-01-16	0.520	0.520	0.480	0.480	0.480	704,400
2025-01-15	0.470	0.500	0.460	0.500	0.500	1,043,600
2025-01-14	0.460	0.510	0.450	0.470	0.470	3,838,200
2025-01-13	0.480	0.480	0.450	0.470	0.470	903,400
2025-01-10	0.470	0.490	0.450	0.480	0.480	1,420,300
2025-01-09	0.490	0.490	0.460	0.480	0.480	949,700
2025-01-08	0.500	0.510	0.470	0.500	0.500	2,779,700
2025-01-07	0.500	0.550	0.470	0.510	0.510	5,528,500
2025-01-06	0.550	0.550	0.490	0.510	0.510	2,233,900
2025-01-03	0.630	0.660	0.510	0.540	0.540	11,208,600
2025-01-02	0.640	0.650	0.600	0.630	0.630	1,760,300
2024-12-30	0.600	0.750	0.600	0.640	0.640	11,479,900
2024-12-27	0.580	0.620	0.540	0.600	0.600	2,598,900
2024-12-26	0.570	0.590	0.560	0.560	0.560	158,500
2024-12-25	0.580	0.600	0.560	0.570	0.570	902,100
2024-12-24	0.590	0.600	0.560	0.570	0.570	548,000
2024-12-23	0.570	0.580	0.550	0.570	0.570	282,700
2024-12-20	0.600	0.600	0.570	0.570	0.570	405,200
2024-12-19	0.560	0.620	0.560	0.600	0.600	931,000
2024-12-18	0.580	0.590	0.560	0.570	0.570	1,289,700
2024-12-17	0.610	0.620	0.560	0.560	0.560	1,775,000
2024-12-16	0.640	0.640	0.580	0.590	0.590	1,068,500
2024-12-13	0.610	0.640	0.550	0.610	0.610	3,737,900
2024-12-12	0.650	0.680	0.600	0.610	0.610	1,997,400
2024-12-11	0.690	0.700	0.650	0.650	0.650	1,349,000
2024-12-09	0.690	0.710	0.690	0.690	0.690	698,900
2024-12-06	0.710	0.730	0.690	0.700	0.700	1,676,300
2024-12-04	0.720	0.720	0.690	0.700	0.700	1,498,400
2024-12-03	0.720	0.730	0.690	0.720	0.720	1,320,700
2024-12-02	0.700	0.800	0.700	0.720	0.720	8,023,400
2024-11-29	0.690	0.730	0.670	0.700	0.700	3,543,700
2024-11-28	0.700	0.700	0.650	0.680	0.680	2,915,700
2024-11-27	0.680	0.720	0.670	0.700	0.700	957,400
2024-11-26	0.710	0.710	0.660	0.690	0.690	1,940,700
2024-11-25	0.740	0.740	0.680	0.700	0.700	1,759,200
2024-11-22	0.730	0.730	0.700	0.720	0.720	1,393,300
2024-11-21	0.730	0.740	0.710	0.720	0.720	12,566,300
2024-11-20	0.700	0.840	0.700	0.740	0.740	11,581,800
2024-11-19	0.680	0.740	0.680	0.710	0.710	4,969,100
2024-11-18	0.720	0.730	0.670	0.680	0.680	1,905,200
2024-11-15	0.760	0.800	0.670	0.720	0.720	5,347,400
2024-11-14	0.780	0.790	0.760	0.770	0.770	1,492,500
2024-11-13	0.760	0.840	0.760	0.780	0.780	5,945,800
2024-11-12	0.840	0.840	0.750	0.760	0.760	2,761,300
2024-11-11	0.870	0.890	0.800	0.820	0.820	6,568,200
2024-11-08	0.740	0.940	0.730	0.860	0.860	31,806,200
2024-11-07	0.770	0.810	0.700	0.730	0.730	5,491,900
2024-11-06	0.810	0.830	0.710	0.780	0.780	6,262,600
2024-11-05	0.890	0.890	0.820	0.840	0.840	5,616,500
2024-11-04	0.970	0.970	0.850	0.880	0.880	9,156,600
2024-11-01	0.980	0.980	0.980	0.980	0.980	0
2024-10-31	1.000	1.000	0.970	0.980	0.980	4,087,200
2024-10-30	1.010	1.030	0.970	0.990	0.990	7,087,500
2024-10-29	1.000	1.000	1.000	1.000	1.000	0
2024-10-28	0.980	1.020	0.960	1.000	1.000	7,591,100
2024-10-25	0.980	0.980	0.980	0.980	0.980	0

← NewerPage 8 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.