PRG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	10.700	10.700	10.500	10.500	8.926	800
2024-02-01	10.600	10.700	10.600	10.700	9.096	4,500
2024-01-31	10.700	10.700	10.600	10.700	9.096	1,000
2024-01-30	11.000	11.000	10.600	10.600	9.011	2,000
2024-01-29	11.000	11.000	11.000	11.000	9.351	1,100
2024-01-24	10.600	10.600	10.600	10.600	9.011	2,400
2024-01-23	10.500	10.500	10.500	10.500	8.926	5,400
2024-01-22	10.500	10.500	10.500	10.500	8.926	238
2024-01-18	10.600	10.800	10.600	10.800	9.181	1,800
2024-01-17	10.700	10.700	10.700	10.700	9.096	2,801
2024-01-16	10.900	10.900	10.800	10.800	9.181	2,701
2024-01-15	10.900	11.000	10.900	11.000	9.351	2,612
2024-01-12	11.000	11.100	11.000	11.000	9.351	28,609
2024-01-11	10.800	10.900	10.800	10.800	9.181	2,910
2024-01-10	10.800	10.900	10.800	10.900	9.266	2,100
2024-01-09	10.700	10.700	10.700	10.700	9.096	700
2024-01-08	10.600	10.700	10.600	10.700	9.096	517
2024-01-05	10.800	10.800	10.600	10.600	9.011	5,400
2024-01-04	10.800	10.800	10.600	10.600	9.011	3,510
2024-01-03	10.500	10.800	10.500	10.800	9.181	800
2024-01-02	10.600	10.800	10.600	10.600	9.011	21,900
2023-12-28	10.400	10.700	10.400	10.600	9.011	300
2023-12-27	10.500	10.500	10.500	10.500	8.926	100
2023-12-26	10.300	10.300	10.300	10.300	8.756	2,000
2023-12-25	10.400	10.400	10.400	10.400	8.841	500
2023-12-22	10.300	10.400	10.100	10.400	8.841	1,900
2023-12-21	10.200	10.400	10.200	10.400	8.841	1,400
2023-12-20	10.500	10.500	7.350	10.200	8.671	23,805
2023-12-19	10.400	10.400	10.300	10.400	8.841	1,700
2023-12-18	10.500	10.500	10.400	10.400	8.841	10,304
2023-12-15	10.400	10.400	10.400	10.400	8.841	1,300
2023-12-14	10.400	10.400	10.300	10.400	8.841	805
2023-12-13	10.500	10.500	10.200	10.400	8.841	3,700
2023-12-12	10.500	10.500	10.400	10.400	8.841	200
2023-12-08	10.400	10.400	10.400	10.400	8.841	610
2023-12-07	10.500	10.500	10.500	10.500	8.926	7,105
2023-12-06	10.300	10.400	10.200	10.400	8.841	13,400
2023-12-04	10.500	10.500	10.400	10.400	8.841	6,100
2023-12-01	10.500	10.500	10.400	10.400	8.841	2,100
2023-11-30	10.200	10.300	10.200	10.300	8.756	1,400
2023-11-28	10.300	10.300	10.300	10.300	8.756	3,420
2023-11-27	10.300	10.300	10.300	10.300	8.756	1,819
2023-11-24	10.300	10.300	10.200	10.300	8.756	3,400
2023-11-23	10.300	10.400	10.300	10.300	8.756	2,314
2023-11-22	10.500	10.500	10.300	10.300	8.756	3,300
2023-11-21	10.300	10.500	10.300	10.300	8.756	20,200
2023-11-20	10.600	10.600	10.400	10.400	8.841	1,300
2023-11-17	10.500	10.600	10.500	10.600	9.011	805
2023-11-15	10.400	10.400	10.400	10.400	8.841	287
2023-11-14	10.300	10.400	10.300	10.400	8.841	1,500
2023-11-13	10.300	10.400	10.300	10.300	8.756	15,100
2023-11-10	10.400	10.500	10.400	10.500	8.926	4,600
2023-11-09	10.700	10.700	10.600	10.600	9.011	510
2023-11-08	10.400	10.400	10.400	10.400	8.841	1,300
2023-11-07	10.500	10.500	10.500	10.500	8.926	1,500
2023-11-06	10.600	10.600	10.500	10.500	8.926	801
2023-11-03	10.500	10.500	10.500	10.500	8.926	2,010
2023-11-02	10.500	10.500	10.500	10.500	8.926	5,141
2023-11-01	10.500	10.500	10.400	10.400	8.841	14,509
2023-10-31	10.500	10.500	10.400	10.400	8.841	2,400

← NewerPage 11 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.