PRG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.500	10.500	10.400	10.400	8.841	2,400
2023-10-30	10.400	10.500	10.400	10.500	8.926	974
2023-10-27	10.400	10.600	10.400	10.600	9.011	1,000
2023-10-26	10.500	10.600	10.500	10.600	9.011	1,400
2023-10-25	10.400	10.600	10.400	10.500	8.926	38,200
2023-10-24	10.400	10.400	10.400	10.400	8.841	1,400
2023-10-20	10.500	10.500	10.300	10.300	8.756	8,010
2023-10-19	10.500	10.500	10.400	10.500	8.926	17,860
2023-10-18	10.400	10.500	10.400	10.500	8.926	1,683
2023-10-17	10.600	10.600	10.600	10.600	9.011	100
2023-10-16	10.500	10.500	10.400	10.400	8.841	10,100
2023-10-12	10.600	10.600	10.500	10.500	8.926	600
2023-10-11	10.600	10.600	10.400	10.500	8.926	25,832
2023-10-10	10.500	10.600	10.500	10.600	9.011	2,200
2023-10-09	10.500	10.500	10.400	10.500	8.926	11,800
2023-10-06	10.600	10.600	10.500	10.600	9.011	16,688
2023-10-05	10.700	10.700	10.500	10.600	9.011	5,900
2023-10-04	10.300	10.600	10.300	10.400	8.841	39,804
2023-10-03	10.700	10.700	10.200	10.200	8.671	18,953
2023-10-02	10.700	10.700	10.600	10.600	9.011	8,105
2023-09-29	10.600	10.900	10.600	10.700	9.096	18,500
2023-09-28	10.900	10.900	10.800	10.800	9.181	5,602
2023-09-27	11.000	11.100	10.900	10.900	9.266	13,641
2023-09-26	11.100	11.200	11.000	11.100	9.436	18,465
2023-09-25	11.500	11.500	11.100	11.100	9.436	45,803
2023-09-22	11.700	11.700	11.400	11.500	9.776	63,384
2023-09-21	12.100	12.100	12.000	12.100	10.031	136,591
2023-09-20	12.200	12.200	12.000	12.000	9.949	73,627
2023-09-19	12.100	12.400	12.100	12.200	10.114	32,201
2023-09-18	12.100	12.400	12.000	12.100	10.031	61,012
2023-09-15	12.000	12.100	11.900	12.000	9.949	18,918
2023-09-14	11.700	11.900	11.700	11.800	9.783	5,151
2023-09-13	11.900	11.900	11.700	11.700	9.700	15,020
2023-09-12	11.900	11.900	11.800	11.800	9.783	4,408
2023-09-11	11.900	12.200	11.800	11.800	9.783	7,911
2023-09-08	11.900	12.100	11.600	11.900	9.866	33,701
2023-09-07	11.700	12.700	11.700	11.900	9.866	119,545
2023-09-06	11.700	11.800	11.500	11.500	9.534	19,010
2023-09-05	11.500	11.600	11.500	11.500	9.534	17,299
2023-09-04	11.500	11.500	11.400	11.500	9.534	11,303
2023-09-01	11.500	11.500	11.300	11.400	9.451	16,802
2023-08-31	11.400	11.500	11.400	11.400	9.451	23,000
2023-08-30	11.400	11.500	11.400	11.400	9.451	15,401
2023-08-29	11.500	11.600	11.400	11.500	9.534	14,000
2023-08-28	11.400	11.500	11.400	11.400	9.451	47,500
2023-08-25	11.300	11.400	11.300	11.400	9.451	5,300
2023-08-24	11.500	11.500	11.300	11.400	9.451	50,835
2023-08-23	11.500	11.500	11.300	11.500	9.534	7,400
2023-08-22	11.600	11.600	11.400	11.500	9.534	42,600
2023-08-21	11.200	11.800	11.200	11.500	9.534	83,500
2023-08-18	11.200	11.300	11.200	11.200	9.285	7,800
2023-08-17	11.200	11.300	11.200	11.300	9.368	7,800
2023-08-16	11.400	11.500	11.200	11.400	9.451	19,500
2023-08-15	11.500	12.000	11.300	11.300	9.368	63,070
2023-08-11	11.200	11.300	11.200	11.300	9.368	1,800
2023-08-10	11.300	11.400	11.200	11.200	9.285	14,500
2023-08-09	11.300	11.400	11.200	11.300	9.368	7,290
2023-08-08	11.200	11.200	11.100	11.100	9.202	2,410
2023-08-07	10.900	11.200	10.900	11.200	9.285	13,300
2023-08-04	10.700	10.900	10.700	10.900	9.037	400

← NewerPage 12 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.