PP PRIME Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.960	1.010	0.960	0.980	0.980	10,259,800
2024-10-22	1.020	1.020	1.020	1.020	1.020	0
2024-10-21	1.020	1.050	0.930	1.020	1.020	29,704,700
2024-10-18	0.830	1.070	0.820	1.070	1.070	61,896,700
2024-10-17	0.810	0.810	0.810	0.810	0.810	0
2024-10-16	0.810	0.810	0.810	0.810	0.810	0
2024-10-15	0.850	0.860	0.810	0.810	0.810	2,972,300
2024-10-11	0.840	0.840	0.840	0.840	0.840	0
2024-10-10	0.850	0.850	0.830	0.840	0.840	2,970,300
2024-10-09	0.830	0.880	0.820	0.840	0.840	11,712,400
2024-10-08	0.820	0.950	0.800	0.820	0.820	38,850,400
2024-10-07	0.800	0.850	0.780	0.820	0.820	9,359,900
2024-10-04	0.890	0.890	0.890	0.890	0.890	0
2024-10-03	0.680	0.890	0.660	0.890	0.890	50,543,300
2024-10-02	0.680	0.700	0.660	0.680	0.680	1,775,600
2024-10-01	0.710	0.710	0.710	0.710	0.710	0
2024-09-30	0.740	0.760	0.650	0.710	0.710	8,581,100
2024-09-27	0.640	0.640	0.640	0.640	0.640	0
2024-09-26	0.490	0.640	0.490	0.640	0.640	21,444,000
2024-09-25	0.510	0.520	0.490	0.490	0.490	1,006,800
2024-09-24	0.500	0.510	0.490	0.500	0.500	1,174,700
2024-09-23	0.500	0.520	0.500	0.510	0.510	1,311,600
2024-09-20	0.520	0.530	0.510	0.510	0.510	1,381,900
2024-09-19	0.560	0.560	0.560	0.560	0.560	0
2024-09-18	0.560	0.560	0.560	0.560	0.560	0
2024-09-17	0.560	0.560	0.560	0.560	0.560	0
2024-09-16	0.560	0.560	0.560	0.560	0.560	0
2024-09-13	0.570	0.600	0.520	0.560	0.560	8,509,200
2024-09-12	0.690	0.720	0.570	0.580	0.580	26,486,600
2024-09-11	0.620	0.710	0.550	0.640	0.640	51,673,600
2024-09-10	0.490	0.550	0.470	0.550	0.550	9,655,800
2024-09-09	0.320	0.320	0.320	0.320	0.320	0
2024-09-06	0.280	0.320	0.270	0.320	0.320	2,534,700
2024-09-05	0.250	0.280	0.250	0.280	0.280	1,160,000
2024-09-04	0.250	0.280	0.240	0.250	0.250	3,097,617
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.230	0.230	0.230	0.230	0.230	0
2024-08-30	0.240	0.240	0.220	0.230	0.230	588,700
2024-08-29	0.230	0.240	0.220	0.230	0.230	697,300
2024-08-28	0.220	0.230	0.220	0.220	0.220	602,000
2024-08-27	0.230	0.250	0.220	0.220	0.220	7,044,900
2024-08-26	0.230	0.240	0.220	0.240	0.240	1,683,800
2024-08-23	0.220	0.230	0.210	0.230	0.230	1,788,200
2024-08-22	0.210	0.210	0.210	0.210	0.210	0
2024-08-21	0.240	0.240	0.210	0.210	0.210	1,756,600
2024-08-20	0.230	0.240	0.230	0.240	0.240	1,003,400
2024-08-19	0.220	0.240	0.220	0.240	0.240	2,930,400
2024-08-16	0.210	0.240	0.200	0.230	0.230	6,151,400
2024-08-15	0.210	0.210	0.210	0.210	0.210	0
2024-08-14	0.200	0.210	0.190	0.210	0.210	446,200
2024-08-13	0.190	0.210	0.190	0.210	0.210	611,000
2024-08-09	0.200	0.200	0.190	0.200	0.200	194,900
2024-08-08	0.200	0.200	0.200	0.200	0.200	0
2024-08-07	0.200	0.200	0.190	0.200	0.200	1,502,100
2024-08-06	0.190	0.200	0.190	0.200	0.200	480,100
2024-08-05	0.200	0.210	0.190	0.200	0.200	1,696,300
2024-08-02	0.200	0.200	0.200	0.200	0.200	0
2024-08-01	0.220	0.220	0.200	0.200	0.200	3,248,800
2024-07-31	0.200	0.230	0.190	0.220	0.220	4,350,700
2024-07-30	0.200	0.200	0.200	0.200	0.200	0

← NewerPage 9 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.