PRG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	11.000	11.000	10.800	11.000	8.875	59,500
2022-08-04	11.000	11.100	10.900	10.900	8.795	47,600
2022-08-03	11.100	11.100	11.000	11.100	8.956	67,502
2022-08-02	11.000	11.100	10.900	10.900	8.795	82,600
2022-08-01	11.000	11.200	11.000	11.100	8.956	82,400
2022-07-27	10.900	11.400	10.800	11.000	8.875	177,550
2022-07-26	11.100	11.200	10.900	10.900	8.795	104,551
2022-07-25	10.900	11.700	10.900	11.200	9.037	206,700
2022-07-22	11.200	11.300	10.800	10.900	8.795	112,904
2022-07-21	10.600	11.700	10.500	11.200	9.037	1,420,858
2022-07-20	10.800	10.800	10.600	10.600	8.552	87,700
2022-07-19	10.600	10.800	10.600	10.600	8.552	83,302
2022-07-18	10.600	10.800	10.500	10.700	8.633	65,700
2022-07-15	10.500	10.800	10.500	10.600	8.552	153,601
2022-07-14	10.600	10.800	10.400	10.500	8.472	110,250
2022-07-12	11.000	11.000	10.400	10.600	8.552	314,300
2022-07-11	10.900	11.200	10.800	10.900	8.795	131,837
2022-07-08	11.000	12.300	10.800	11.000	8.875	1,135,204
2022-07-07	10.900	11.300	10.800	11.000	8.875	436,820
2022-07-06	10.600	11.800	10.000	10.800	8.714	1,875,100
2022-07-05	12.400	12.400	10.900	10.900	8.795	813,825
2022-07-04	13.200	13.400	12.100	12.100	9.763	973,151
2022-07-01	13.800	14.700	13.100	13.300	10.731	1,887,035
2022-06-30	14.400	14.500	13.100	13.900	11.215	2,831,970
2022-06-29	17.100	17.900	14.500	14.800	11.941	5,331,647
2022-06-28	18.000	18.800	16.000	16.700	13.474	4,670,301
2022-06-27	15.900	18.700	15.600	17.800	14.362	11,006,430
2022-06-24	11.500	14.400	11.300	14.400	11.618	3,269,719
2022-06-23	11.300	11.300	11.000	11.100	8.956	3,900
2022-06-22	10.900	10.900	10.900	10.900	8.795	1,811
2022-06-21	10.900	10.900	10.900	10.900	8.795	700
2022-06-20	10.600	10.900	10.600	10.900	8.795	2,202
2022-06-17	10.900	10.900	10.500	10.600	8.552	10,500
2022-06-16	11.300	11.400	11.000	11.000	8.875	3,840
2022-06-15	11.600	11.700	11.300	11.300	9.117	16,568
2022-06-14	11.200	12.000	11.200	11.300	9.117	33,202
2022-06-13	11.100	11.600	11.000	11.200	9.037	10,302
2022-06-10	11.100	11.100	11.000	11.000	8.875	3,000
2022-06-09	11.200	11.200	11.100	11.100	8.956	2,400
2022-06-08	11.300	11.300	11.200	11.300	9.117	1,200
2022-06-07	11.000	11.300	11.000	11.300	9.117	3,100
2022-06-06	11.000	11.000	11.000	11.000	8.875	300
2022-06-02	11.200	11.200	11.100	11.100	8.956	904
2022-06-01	11.100	11.200	11.100	11.200	9.037	2,600
2022-05-31	10.800	11.400	10.800	11.000	8.875	4,000
2022-05-30	11.200	11.200	10.900	11.000	8.875	2,800
2022-05-27	11.100	11.100	11.000	11.000	8.875	1,150
2022-05-26	11.000	11.100	11.000	11.100	8.956	7,401
2022-05-25	10.800	10.900	10.800	10.900	8.795	400
2022-05-24	10.900	11.000	10.900	11.000	8.875	1,102
2022-05-23	10.800	10.900	10.800	10.800	8.714	6,200
2022-05-20	10.800	10.800	10.800	10.800	8.714	900
2022-05-19	10.700	10.800	10.700	10.700	8.633	7,100
2022-05-18	10.800	10.800	10.700	10.800	8.714	9,400
2022-05-17	10.800	10.800	10.800	10.800	8.714	17,000
2022-05-13	10.800	10.800	10.700	10.800	8.714	7,300
2022-05-12	10.900	10.900	10.500	10.800	8.714	2,000
2022-05-10	10.900	11.000	10.900	10.900	8.795	1,200
2022-05-09	10.800	10.900	10.800	10.900	8.795	4,100
2022-05-06	10.700	10.800	10.700	10.800	8.714	3,500

← NewerPage 17 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.