PRG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	11.500	11.600	11.500	11.500	9.279	19,205
2023-01-30	11.400	11.400	11.400	11.400	9.198	15,307
2023-01-27	11.400	11.500	11.400	11.400	9.198	14,400
2023-01-26	11.500	11.500	11.400	11.500	9.279	47,618
2023-01-25	11.600	11.600	11.500	11.500	9.279	9,200
2023-01-24	11.600	11.600	11.500	11.500	9.279	20,435
2023-01-23	11.500	11.600	11.500	11.500	9.279	10,600
2023-01-20	11.500	11.500	11.500	11.500	9.279	4,100
2023-01-19	11.500	11.500	11.500	11.500	9.279	5,601
2023-01-18	11.500	11.500	11.500	11.500	9.279	7,200
2023-01-17	11.600	11.600	11.500	11.500	9.279	41,000
2023-01-16	11.500	11.500	11.400	11.500	9.279	78,700
2023-01-13	11.700	11.700	11.500	11.600	9.359	17,910
2023-01-12	11.500	11.600	11.500	11.600	9.359	4,101
2023-01-11	11.600	11.700	11.500	11.500	9.279	7,600
2023-01-10	11.600	11.700	11.500	11.500	9.279	14,600
2023-01-09	11.500	11.800	11.500	11.500	9.279	22,801
2023-01-06	11.500	11.600	11.500	11.500	9.279	11,900
2023-01-05	11.600	11.600	11.500	11.600	9.359	14,500
2023-01-04	11.600	11.700	11.500	11.500	9.279	8,350
2023-01-03	11.600	11.600	11.500	11.600	9.359	6,627
2022-12-30	11.600	11.700	11.600	11.700	9.440	3,300
2022-12-29	11.500	11.600	11.500	11.600	9.359	809
2022-12-28	11.600	11.700	11.500	11.500	9.279	6,400
2022-12-27	11.600	11.800	11.600	11.800	9.521	5,557
2022-12-26	11.500	11.600	11.500	11.600	9.359	33,115
2022-12-23	11.400	11.500	11.400	11.500	9.279	8,607
2022-12-22	11.500	11.500	11.400	11.400	9.198	29,200
2022-12-21	11.500	11.600	11.400	11.500	9.279	4,817
2022-12-20	11.600	11.600	11.400	11.500	9.279	27,000
2022-12-19	11.500	11.700	11.500	11.700	9.440	26,400
2022-12-16	11.400	11.600	11.400	11.600	9.359	68,800
2022-12-15	11.500	11.600	11.500	11.600	9.359	23,400
2022-12-14	11.700	11.700	11.300	11.300	9.117	38,200
2022-12-13	11.700	11.700	11.500	11.600	9.359	30,700
2022-12-09	11.600	11.700	11.500	11.700	9.440	8,800
2022-12-08	11.500	11.600	11.500	11.600	9.359	18,300
2022-12-07	11.500	11.600	11.500	11.600	9.359	13,300
2022-12-06	11.500	11.600	11.500	11.500	9.279	2,700
2022-12-02	11.400	11.600	11.400	11.600	9.359	16,200
2022-12-01	11.500	11.600	11.400	11.500	9.279	19,755
2022-11-30	11.400	11.500	11.300	11.500	9.279	11,504
2022-11-29	11.400	11.500	11.400	11.400	9.198	26,696
2022-11-28	11.400	11.400	11.400	11.400	9.198	6,100
2022-11-25	11.400	11.500	11.400	11.500	9.279	9,200
2022-11-24	11.500	11.500	11.300	11.400	9.198	50,701
2022-11-23	11.200	11.600	11.200	11.400	9.198	69,700
2022-11-22	11.600	11.600	11.200	11.200	9.037	41,500
2022-11-21	11.400	11.500	11.400	11.500	9.279	4,000
2022-11-18	11.700	11.700	11.500	11.500	9.279	22,060
2022-11-17	11.600	11.800	11.600	11.700	9.440	7,300
2022-11-16	11.600	11.700	11.600	11.600	9.359	5,200
2022-11-15	11.800	11.900	11.600	11.700	9.440	69,865
2022-11-14	12.100	12.200	11.700	12.200	9.843	24,100
2022-11-11	12.000	12.300	11.800	12.300	9.924	13,702
2022-11-10	12.000	12.100	11.900	12.100	9.763	18,600
2022-11-09	12.000	12.100	12.000	12.000	9.682	8,200
2022-11-08	12.000	12.100	11.800	12.100	9.763	9,400
2022-11-07	12.000	12.000	11.900	12.000	9.682	31,800
2022-11-04	12.000	12.000	11.800	12.000	9.682	19,100

← NewerPage 15 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.