PRG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.100	12.100	11.800	12.000	9.682	8,000
2022-11-02	12.300	12.400	12.000	12.100	9.763	24,900
2022-11-01	11.800	12.300	11.800	12.300	9.924	65,325
2022-10-31	11.400	11.700	11.400	11.700	9.440	34,805
2022-10-28	11.400	11.600	11.300	11.400	9.198	12,700
2022-10-27	11.300	11.400	11.200	11.400	9.198	22,400
2022-10-26	11.500	11.500	11.200	11.400	9.198	18,700
2022-10-25	11.200	11.600	11.200	11.600	9.359	3,400
2022-10-21	11.200	11.200	11.100	11.200	9.037	9,600
2022-10-20	11.300	11.300	11.100	11.300	9.117	47,100
2022-10-19	11.600	11.600	11.300	11.500	9.279	69,118
2022-10-18	11.400	11.500	11.400	11.500	9.279	30,270
2022-10-17	11.300	11.500	11.300	11.400	9.198	18,765
2022-10-12	11.400	11.600	11.300	11.300	9.117	39,900
2022-10-11	11.000	11.400	11.000	11.400	9.198	26,100
2022-10-10	11.200	11.200	11.000	11.000	8.875	21,700
2022-10-07	11.100	11.200	11.000	11.200	9.037	14,100
2022-10-06	11.200	11.300	11.100	11.100	8.956	16,300
2022-10-05	11.100	11.300	11.000	11.000	8.875	20,301
2022-10-04	11.300	11.300	11.000	11.100	8.956	59,200
2022-10-03	11.500	11.600	11.000	11.000	8.875	73,902
2022-09-30	11.500	11.900	11.400	11.500	9.279	32,100
2022-09-29	11.900	11.900	11.600	11.600	9.359	85,308
2022-09-28	11.900	12.000	11.800	11.800	9.521	31,402
2022-09-27	12.100	12.100	11.800	11.900	9.601	26,605
2022-09-26	11.900	12.000	11.600	12.000	9.682	101,700
2022-09-23	12.000	12.100	12.000	12.000	9.682	59,600
2022-09-22	12.000	12.200	12.000	12.200	9.843	68,700
2022-09-21	12.000	12.200	12.000	12.100	9.763	45,700
2022-09-20	12.500	12.600	12.000	12.100	9.763	128,258
2022-09-19	12.300	12.400	12.200	12.400	10.005	19,920
2022-09-16	12.200	12.500	12.200	12.200	9.843	183,001
2022-09-15	12.800	12.800	12.300	12.300	9.924	124,412
2022-09-14	12.600	12.700	12.400	12.600	10.166	71,301
2022-09-13	12.600	12.700	12.500	12.700	10.247	189,625
2022-09-12	13.400	13.400	12.300	12.500	10.085	646,439
2022-09-09	13.100	13.500	12.700	13.200	10.650	1,838,418
2022-09-08	11.700	12.000	11.700	11.700	9.440	32,000
2022-09-07	12.400	12.400	11.600	11.700	9.440	190,160
2022-09-06	12.600	12.600	12.300	12.300	9.924	154,419
2022-09-05	12.300	12.500	12.100	12.500	10.085	138,001
2022-09-02	11.400	12.600	11.400	12.100	9.763	331,315
2022-09-01	11.700	11.800	11.300	11.300	9.117	136,720
2022-08-31	11.600	12.000	11.600	11.800	9.521	54,800
2022-08-30	11.700	11.800	11.500	11.600	9.359	80,901
2022-08-29	11.800	11.900	11.500	11.500	9.279	140,980
2022-08-26	12.400	12.400	12.000	12.000	9.682	212,827
2022-08-25	12.800	12.900	12.300	12.400	10.005	262,200
2022-08-24	13.300	13.400	12.700	12.700	10.247	665,941
2022-08-23	12.700	13.000	12.600	13.000	10.489	118,301
2022-08-22	13.200	13.200	12.400	12.800	10.328	334,025
2022-08-19	13.400	13.600	12.800	12.900	10.408	682,644
2022-08-18	13.400	14.200	13.100	13.500	10.892	1,515,428
2022-08-17	12.300	14.400	12.200	13.600	10.973	5,137,609
2022-08-16	13.200	13.200	11.900	12.100	9.763	1,663,700
2022-08-15	11.000	14.200	10.900	13.700	11.054	9,538,671
2022-08-11	10.900	11.100	10.800	11.100	8.956	59,800
2022-08-10	10.900	11.000	10.800	10.800	8.714	66,400
2022-08-09	11.000	11.100	10.900	11.000	8.875	27,701
2022-08-08	10.900	11.100	10.900	11.000	8.875	20,500

← NewerPage 16 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.