PP PRIME Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.340	0.350	0.330	0.340	0.340	218,300
2026-10-19	0.370	0.370	0.320	0.330	0.330	1,493,700
2026-10-15	0.390	0.390	0.360	0.380	0.380	220,400
2026-10-14	0.390	0.390	0.360	0.390	0.390	223,510
2026-10-12	0.370	0.420	0.370	0.400	0.400	249,701
2026-10-09	0.390	0.400	0.370	0.370	0.370	406,350
2026-10-08	0.400	0.430	0.390	0.390	0.390	298,800
2026-10-07	0.430	0.430	0.400	0.410	0.410	477,801
2026-10-06	0.390	0.440	0.390	0.410	0.410	1,589,300
2026-10-05	0.400	0.430	0.370	0.400	0.400	3,420,125
2026-10-02	0.310	0.410	0.310	0.410	0.410	5,518,112
2026-10-01	0.300	0.320	0.300	0.310	0.310	229,600
2026-09-30	0.300	0.320	0.290	0.290	0.290	345,500
2026-09-29	0.310	0.310	0.290	0.300	0.300	171,100
2026-09-28	0.320	0.320	0.300	0.310	0.310	224,200
2026-09-25	0.330	0.340	0.310	0.320	0.320	359,800
2026-09-24	0.330	0.330	0.320	0.330	0.330	145,400
2026-09-23	0.340	0.340	0.320	0.330	0.330	168,300
2026-09-22	0.330	0.350	0.330	0.350	0.350	97,500
2026-09-21	0.320	0.350	0.320	0.340	0.340	112,038
2026-09-18	0.330	0.350	0.310	0.330	0.330	505,100
2026-09-17	0.360	0.370	0.320	0.350	0.350	1,642,400
2026-09-16	0.370	0.390	0.360	0.360	0.360	917,600
2026-09-15	0.360	0.410	0.360	0.370	0.370	1,699,885
2026-09-14	0.380	0.420	0.370	0.380	0.380	4,111,700
2026-09-11	0.390	0.400	0.370	0.380	0.380	1,046,220
2026-09-10	0.390	0.410	0.350	0.390	0.390	11,228,816
2026-09-09	0.290	0.400	0.290	0.400	0.400	8,580,328
2026-09-08	0.280	0.300	0.280	0.300	0.300	651,900
2026-09-07	0.280	0.300	0.280	0.290	0.290	429,022
2026-09-04	0.290	0.300	0.280	0.290	0.290	46,059
2026-09-03	0.290	0.300	0.280	0.290	0.290	329,340
2026-09-02	0.270	0.290	0.270	0.280	0.280	549,002
2026-09-01	0.270	0.290	0.270	0.280	0.280	46,620
2026-08-31	0.270	0.290	0.270	0.290	0.290	261,600
2026-08-28	0.290	0.290	0.270	0.270	0.270	919,116
2026-08-27	0.260	0.280	0.260	0.280	0.280	14,021
2026-08-26	0.290	0.290	0.260	0.280	0.280	128,950
2026-08-25	0.290	0.290	0.270	0.290	0.290	307,884
2026-08-24	0.280	0.290	0.280	0.290	0.290	198,111
2026-08-21	0.260	0.280	0.260	0.280	0.280	542,315
2026-08-20	0.280	0.280	0.270	0.270	0.270	395,104
2026-08-19	0.260	0.290	0.260	0.280	0.280	228,209
2026-08-18	0.260	0.280	0.260	0.260	0.260	442,515
2026-08-17	0.250	0.290	0.240	0.280	0.280	1,913,133
2026-08-14	0.240	0.250	0.240	0.250	0.250	1,092,500
2026-08-13	0.250	0.260	0.240	0.250	0.250	1,538,800
2026-08-11	0.260	0.280	0.240	0.250	0.250	1,838,108
2026-08-10	0.250	0.280	0.250	0.270	0.270	788,607
2026-08-07	0.250	0.280	0.250	0.270	0.270	1,315,218
2026-08-06	0.240	0.260	0.240	0.240	0.240	85,302
2026-08-05	0.240	0.260	0.230	0.250	0.250	427,000
2026-08-04	0.220	0.280	0.220	0.260	0.260	1,797,606
2026-08-03	0.230	0.230	0.220	0.230	0.230	214,202
2026-07-31	0.230	0.230	0.220	0.230	0.230	12,504
2026-07-30	0.220	0.230	0.220	0.230	0.230	334,963
2026-07-27	0.220	0.230	0.220	0.220	0.220	280,414
2026-07-24	0.230	0.230	0.220	0.220	0.220	14,645
2026-07-23	0.220	0.230	0.210	0.230	0.230	219,507
2026-07-22	0.210	0.220	0.210	0.220	0.220	397,866

Page 1 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.