PRG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	10.700	10.800	10.700	10.700	8.871	5,501
2023-05-02	10.700	10.900	10.700	10.700	8.871	2,600
2023-04-28	10.700	11.100	10.700	10.900	9.037	5,800
2023-04-27	10.700	10.800	10.600	10.700	8.871	11,200
2023-04-26	10.600	10.600	10.600	10.600	8.788	3,601
2023-04-25	10.900	10.900	10.500	10.600	8.788	10,405
2023-04-24	11.100	11.100	10.900	10.900	9.037	11,370
2023-04-21	10.900	11.000	10.900	10.900	9.037	8,421
2023-04-20	11.000	11.200	10.800	10.800	8.954	21,700
2023-04-19	10.900	11.000	10.900	10.900	9.037	10,314
2023-04-18	10.900	10.900	10.800	10.800	8.954	6,100
2023-04-17	10.800	10.800	10.800	10.800	8.954	1,400
2023-04-12	10.700	10.800	10.700	10.700	8.871	2,500
2023-04-11	10.700	10.800	10.700	10.800	8.954	1,003
2023-04-10	10.700	10.900	10.500	10.600	8.788	4,205
2023-04-07	10.700	10.700	10.400	10.400	8.622	3,000
2023-04-05	10.900	10.900	10.400	10.500	8.705	33,993
2023-04-04	10.900	11.000	10.900	11.000	9.119	1,100
2023-03-31	11.100	11.100	11.100	11.100	9.202	100
2023-03-30	11.100	11.100	11.000	11.000	9.119	2,600
2023-03-29	11.000	11.000	11.000	11.000	9.119	2,305
2023-03-28	11.100	11.100	11.100	11.100	9.202	1,400
2023-03-27	11.100	11.100	11.100	11.100	9.202	200
2023-03-24	11.000	11.000	11.000	11.000	9.119	2,200
2023-03-23	11.200	11.200	11.200	11.200	9.285	1,000
2023-03-22	11.100	11.100	11.100	11.100	9.202	102
2023-03-21	11.100	11.100	11.000	11.000	9.119	5,200
2023-03-20	10.900	11.000	10.900	11.000	9.119	3,616
2023-03-17	10.800	10.900	10.800	10.800	8.954	12,800
2023-03-16	11.200	11.300	11.200	11.200	9.037	8,600
2023-03-15	11.000	11.100	11.000	11.100	8.956	3,707
2023-03-14	11.200	11.200	10.900	11.000	8.875	8,605
2023-03-13	11.000	11.200	11.000	11.100	8.956	15,000
2023-03-10	11.000	11.100	11.000	11.000	8.875	12,302
2023-03-09	11.100	11.100	10.900	11.000	8.875	35,300
2023-03-08	11.100	11.300	11.000	11.000	8.875	13,100
2023-03-07	11.100	11.100	11.000	11.100	8.956	16,700
2023-03-03	11.300	11.400	11.000	11.100	8.956	41,101
2023-03-02	11.200	11.300	10.800	11.000	8.875	17,700
2023-03-01	11.600	11.600	11.100	11.100	8.956	37,236
2023-02-28	11.300	11.400	11.300	11.400	9.198	910
2023-02-27	11.400	11.400	11.400	11.400	9.198	100
2023-02-24	11.300	11.400	11.300	11.400	9.198	6,200
2023-02-23	11.300	11.300	11.200	11.200	9.037	13,200
2023-02-22	11.300	11.300	11.300	11.300	9.117	401
2023-02-21	11.400	11.400	11.200	11.400	9.198	7,500
2023-02-20	11.300	11.400	11.300	11.400	9.198	4,000
2023-02-17	11.300	11.400	11.200	11.300	9.117	71,600
2023-02-16	11.400	11.500	11.400	11.500	9.279	2,327
2023-02-15	11.400	11.500	11.300	11.500	9.279	10,115
2023-02-14	11.400	11.500	11.400	11.500	9.279	10,800
2023-02-13	11.500	11.500	11.400	11.400	9.198	7,300
2023-02-10	11.400	11.500	11.400	11.400	9.198	5,950
2023-02-09	11.400	11.500	11.400	11.400	9.198	21,000
2023-02-08	11.500	11.600	11.400	11.400	9.198	15,900
2023-02-07	11.600	11.700	11.500	11.500	9.279	8,402
2023-02-06	11.500	11.600	11.500	11.500	9.279	6,300
2023-02-03	11.600	11.800	11.500	11.600	9.359	24,605
2023-02-02	11.600	11.700	11.600	11.600	9.359	5,600
2023-02-01	11.500	11.500	11.500	11.500	9.279	4,201

← NewerPage 14 of 20 · 1,146 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.