PRG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	10.600	10.600	10.600	10.600	9.011	103
2024-05-20	10.300	10.400	10.300	10.400	8.841	400
2024-05-16	10.700	10.700	10.500	10.500	8.926	4,901
2024-05-15	10.700	10.700	10.200	10.600	9.011	937
2024-05-13	10.700	10.800	10.500	10.600	9.011	2,510
2024-05-10	10.400	10.400	10.400	10.400	8.841	201
2024-05-09	10.500	10.500	10.300	10.400	8.841	6,801
2024-05-07	10.200	10.200	10.200	10.200	8.671	1,100
2024-05-03	10.200	10.200	10.200	10.200	8.671	301
2024-05-02	10.200	10.300	10.200	10.200	8.671	2,600
2024-04-30	10.300	10.300	10.300	10.300	8.756	2,300
2024-04-29	10.100	10.100	10.100	10.100	8.586	300
2024-04-23	10.100	10.200	10.100	10.200	8.671	1,300
2024-04-22	10.100	10.200	10.100	10.200	8.671	501
2024-04-19	10.100	10.200	9.550	10.000	8.501	18,501
2024-04-18	10.500	10.500	10.200	10.200	8.671	3,100
2024-04-17	10.500	10.500	10.200	10.300	8.756	9,900
2024-04-10	10.500	10.500	10.500	10.500	8.926	1,307
2024-04-09	10.200	10.500	10.200	10.500	8.926	1,900
2024-04-05	10.200	10.200	10.200	10.200	8.671	100
2024-04-04	10.400	10.400	10.300	10.300	8.756	2,902
2024-04-03	10.400	10.500	10.400	10.500	8.926	10,300
2024-04-02	10.300	10.300	10.300	10.300	8.756	100
2024-04-01	10.400	10.400	10.400	10.400	8.841	224
2024-03-29	10.200	10.400	10.200	10.400	8.841	1,000
2024-03-28	10.600	10.700	10.600	10.600	9.011	5,912
2024-03-27	10.400	10.800	10.300	10.500	8.926	2,211
2024-03-26	10.400	10.400	10.300	10.300	8.756	701
2024-03-25	10.400	10.400	10.300	10.400	8.841	4,346
2024-03-22	10.700	11.100	10.500	10.500	8.926	28,607
2024-03-21	10.300	11.700	10.300	11.000	9.351	67,500
2024-03-20	10.200	10.200	10.200	10.200	8.671	5,000
2024-03-18	10.200	10.300	10.200	10.200	8.671	3,700
2024-03-15	10.300	10.300	10.200	10.300	8.756	1,700
2024-03-14	10.600	10.600	10.400	10.400	8.841	2,650
2024-03-13	10.400	10.400	10.100	10.300	8.756	6,600
2024-03-11	10.400	10.400	10.400	10.400	8.841	5,500
2024-03-08	10.300	10.300	10.300	10.300	8.756	4,302
2024-03-07	10.200	10.300	10.200	10.200	8.671	1,004
2024-03-06	10.200	10.200	10.000	10.100	8.586	7,800
2024-03-05	10.000	10.200	10.000	10.200	8.671	18,700
2024-03-04	10.300	10.400	9.950	9.950	8.459	9,736
2024-03-01	10.300	10.300	10.000	10.300	8.756	10,100
2024-02-29	10.800	10.800	10.600	10.600	9.011	501
2024-02-28	10.900	10.900	10.800	10.800	9.181	1,990
2024-02-27	10.800	10.900	10.800	10.900	9.266	500
2024-02-23	10.500	10.700	10.500	10.700	9.096	8,901
2024-02-22	10.200	10.500	10.200	10.500	8.926	5,221
2024-02-21	10.300	10.500	10.300	10.300	8.756	1,300
2024-02-20	10.200	10.200	10.200	10.200	8.671	700
2024-02-19	10.200	10.300	10.000	10.100	8.586	7,701
2024-02-16	10.500	10.500	10.000	10.000	8.501	18,900
2024-02-15	10.600	10.600	9.800	10.500	8.926	23,200
2024-02-13	10.700	10.700	10.600	10.600	9.011	6,501
2024-02-12	10.900	10.900	10.700	10.700	9.096	610
2024-02-09	10.900	10.900	10.700	10.700	9.096	2,250
2024-02-08	10.900	10.900	10.900	10.900	9.266	902
2024-02-07	10.500	11.000	10.500	11.000	9.351	50,650
2024-02-06	10.600	11.000	10.600	10.900	9.266	1,700
2024-02-05	11.000	11.000	11.000	11.000	9.351	1,200

← NewerPage 10 of 20 · 1,142 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.3800 THB
2026-03-18	0.3800 THB
2025-09-17	0.3800 THB
2025-03-19	0.3800 THB
2023-09-22	0.3000 THB
2023-03-17	0.3000 THB
2021-03-19	0.4000 THB
2020-12-16	0.2500 THB
2020-04-16	0.3500 THB
2019-10-11	0.3000 THB
2019-03-20	0.3000 THB

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