Prakit Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	9.950	10.000	9.650	9.850	7.100	41,600
2022-05-13	10.600	10.600	9.600	9.650	6.956	157,900
2022-05-12	10.200	10.600	10.200	10.200	7.352	18,500
2022-05-11	10.500	10.700	10.500	10.600	7.641	9,000
2022-05-10	10.300	10.800	10.300	10.500	7.569	26,800
2022-05-09	10.700	10.700	10.400	10.400	7.497	25,800
2022-05-06	10.500	10.800	10.500	10.700	7.713	12,600
2022-05-05	10.300	11.000	10.300	10.700	7.713	33,400
2022-05-03	11.000	11.000	10.500	10.500	7.569	44,200
2022-04-29	11.600	11.700	11.300	11.500	7.816	48,700
2022-04-28	11.500	11.700	11.500	11.500	7.816	19,800
2022-04-27	11.600	11.700	11.600	11.700	7.952	4,100
2022-04-26	11.400	11.800	11.400	11.800	8.020	11,100
2022-04-25	11.600	11.600	11.100	11.600	7.884	25,100
2022-04-22	11.500	11.600	11.300	11.600	7.884	14,600
2022-04-21	11.600	11.600	11.400	11.500	7.816	5,900
2022-04-20	11.400	11.500	11.400	11.400	7.748	300
2022-04-19	11.200	11.700	11.200	11.300	7.680	90,100
2022-04-18	11.300	11.300	11.100	11.200	7.612	3,600
2022-04-12	11.300	11.300	11.100	11.200	7.612	52,400
2022-04-11	11.400	11.400	10.800	11.000	7.476	14,100
2022-04-08	11.500	11.600	11.000	11.000	7.476	18,800
2022-04-07	11.600	11.600	11.100	11.100	7.544	4,300
2022-04-05	11.600	11.600	11.000	11.400	7.748	41,500
2022-04-04	11.600	11.700	11.400	11.400	7.748	38,000
2022-04-01	11.200	11.700	11.200	11.500	7.816	41,300
2022-03-31	10.900	11.200	10.900	11.100	7.544	9,700
2022-03-30	11.200	11.200	11.000	11.000	7.476	34,400
2022-03-29	10.800	11.200	10.800	11.100	7.544	12,400
2022-03-28	10.700	11.200	10.700	11.000	7.476	28,700
2022-03-25	10.900	11.000	10.800	10.900	7.408	15,300
2022-03-24	11.000	11.000	10.700	10.900	7.408	14,405
2022-03-23	11.000	11.100	10.900	11.000	7.476	59,700
2022-03-22	10.800	11.000	10.800	10.900	7.408	60,900
2022-03-21	11.000	11.200	10.900	10.900	7.408	18,200
2022-03-18	11.600	11.600	11.000	11.200	7.612	68,000
2022-03-17	11.800	11.800	11.300	11.400	7.748	102,500
2022-03-16	10.900	11.500	10.700	11.200	7.612	182,000
2022-03-15	9.900	12.000	9.900	10.700	7.272	154,300
2022-03-14	9.800	9.800	9.800	9.800	6.660	10,000
2022-03-11	9.600	9.800	9.600	9.800	6.660	71,800
2022-03-10	9.600	9.600	9.600	9.600	6.524	2,800
2022-03-09	9.200	9.550	9.200	9.500	6.456	61,500
2022-03-08	9.300	9.400	9.150	9.350	6.355	33,600
2022-03-07	9.800	10.000	9.350	9.700	6.592	40,100
2022-03-04	10.200	10.200	10.000	10.000	6.796	2,200
2022-03-03	10.100	10.200	9.800	10.100	6.864	25,900
2022-03-02	9.550	10.100	9.550	10.000	6.796	57,800
2022-03-01	9.800	9.800	9.500	9.750	6.626	2,500
2022-02-28	9.600	9.700	9.500	9.650	6.558	65,500
2022-02-25	9.600	9.600	9.550	9.550	6.490	6,100
2022-02-24	9.600	9.600	9.250	9.550	6.490	8,400
2022-02-23	9.450	9.550	9.450	9.550	6.490	9,900
2022-02-21	9.500	9.550	9.500	9.550	6.490	6,200
2022-02-18	9.550	9.550	9.550	9.550	6.490	500
2022-02-17	9.650	9.650	9.500	9.550	6.490	16,200
2022-02-15	9.600	9.800	9.500	9.500	6.456	9,000
2022-02-14	9.600	9.600	9.400	9.550	6.490	11,100
2022-02-11	9.250	9.550	9.250	9.550	6.490	5,200
2022-02-10	9.600	9.600	9.600	9.600	6.524	100

← NewerPage 18 of 20 · 1,150 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.9000 THB
2025-05-07	0.7000 THB
2024-05-07	1.0000 THB
2023-05-02	1.0000 THB
2022-05-03	0.6000 THB
2021-04-30	0.4000 THB
2020-04-30	0.6000 THB
2019-05-02	0.9000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.