PRG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	11.100	11.800	10.600	10.600	8.788	46,509
2023-08-02	10.800	11.000	10.800	10.900	9.037	13,610
2023-07-31	10.700	10.700	10.600	10.700	8.871	7,501
2023-07-27	10.600	10.700	10.600	10.700	8.871	6,600
2023-07-26	10.500	10.500	10.500	10.500	8.705	1,100
2023-07-25	10.500	10.500	10.400	10.500	8.705	6,700
2023-07-24	10.700	10.700	10.500	10.500	8.705	400
2023-07-21	10.500	10.700	10.500	10.700	8.871	4,200
2023-07-20	10.500	10.500	10.400	10.400	8.622	1,201
2023-07-18	10.300	10.500	10.200	10.500	8.705	4,400
2023-07-17	10.400	10.400	10.400	10.400	8.622	401
2023-07-14	10.300	10.400	10.300	10.400	8.622	506
2023-07-13	10.200	10.200	10.200	10.200	8.456	2,000
2023-07-12	10.200	10.200	10.200	10.200	8.456	3,005
2023-07-11	10.300	10.300	10.300	10.300	8.539	3,307
2023-07-10	10.400	10.400	10.400	10.400	8.622	10,005
2023-07-07	10.400	10.400	10.300	10.300	8.539	1,200
2023-07-06	10.400	10.500	10.400	10.400	8.622	1,000
2023-07-05	10.500	10.500	10.500	10.500	8.705	100
2023-07-04	10.500	10.500	10.500	10.500	8.705	4,000
2023-07-03	10.500	10.500	10.500	10.500	8.705	5,000
2023-06-30	10.500	10.500	10.400	10.500	8.705	4,300
2023-06-29	10.500	10.500	10.400	10.500	8.705	4,100
2023-06-28	10.400	10.500	10.300	10.500	8.705	801
2023-06-27	10.200	10.400	10.200	10.400	8.622	3,100
2023-06-26	10.200	10.400	10.000	10.200	8.456	51,300
2023-06-23	10.600	10.600	10.500	10.600	8.788	19,305
2023-06-22	10.600	10.700	10.600	10.700	8.871	1,400
2023-06-21	10.600	10.600	10.600	10.600	8.788	1,500
2023-06-20	10.700	10.700	10.700	10.700	8.871	200
2023-06-19	10.800	10.800	10.600	10.600	8.788	8,855
2023-06-16	10.600	10.800	10.600	10.800	8.954	900
2023-06-15	10.700	10.800	10.600	10.600	8.788	5,600
2023-06-14	10.700	10.800	10.700	10.800	8.954	2,200
2023-06-13	10.800	10.800	10.800	10.800	8.954	100
2023-06-12	10.700	10.900	10.700	10.800	8.954	10,600
2023-06-09	10.800	10.800	10.800	10.800	8.954	4,000
2023-06-08	10.900	11.100	10.800	10.800	8.954	5,800
2023-06-07	11.100	11.100	10.900	10.900	9.037	2,000
2023-06-06	10.900	10.900	10.800	10.900	9.037	11,700
2023-06-02	10.700	10.800	10.600	10.600	8.788	3,100
2023-06-01	10.600	10.600	10.500	10.600	8.788	5,702
2023-05-31	10.600	10.900	10.600	10.700	8.871	8,900
2023-05-30	10.700	10.700	10.500	10.500	8.705	8,906
2023-05-29	10.700	10.700	10.600	10.600	8.788	4,200
2023-05-26	10.700	10.800	10.700	10.700	8.871	6,700
2023-05-25	10.700	10.800	10.600	10.600	8.788	8,700
2023-05-24	10.700	10.700	10.600	10.600	8.788	2,300
2023-05-23	10.700	10.700	10.700	10.700	8.871	300
2023-05-22	10.500	10.600	10.500	10.600	8.788	2,100
2023-05-19	10.700	10.700	10.500	10.500	8.705	23,900
2023-05-18	10.700	10.700	10.600	10.700	8.871	5,600
2023-05-17	11.100	11.100	10.700	10.700	8.871	9,300
2023-05-16	10.800	10.900	10.700	10.900	9.037	11,500
2023-05-15	10.900	10.900	10.800	10.900	9.037	8,910
2023-05-12	10.800	10.900	10.800	10.800	8.954	8,500
2023-05-11	10.900	10.900	10.900	10.900	9.037	17,101
2023-05-10	10.800	11.200	10.800	11.000	9.119	2,704
2023-05-09	11.000	11.000	10.800	10.800	8.954	5,810
2023-05-08	10.700	11.000	10.700	11.000	9.119	6,900

← NewerPage 13 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.