PRG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	10.800	10.800	10.800	10.800	8.714	5,700
2022-05-03	10.800	10.800	10.700	10.800	8.714	12,700
2022-04-29	10.800	10.800	10.700	10.800	8.714	3,800
2022-04-28	10.900	10.900	10.800	10.800	8.714	5,100
2022-04-27	11.000	11.000	10.800	10.900	8.795	8,100
2022-04-26	11.000	11.000	11.000	11.000	8.875	300
2022-04-25	11.000	11.000	10.900	10.900	8.795	4,200
2022-04-22	11.000	11.000	11.000	11.000	8.875	2,000
2022-04-21	11.000	11.000	11.000	11.000	8.875	400
2022-04-20	11.000	11.000	11.000	11.000	8.875	6,900
2022-04-19	10.900	11.000	10.900	11.000	8.875	400
2022-04-18	11.000	11.000	11.000	11.000	8.875	1,400
2022-04-12	11.000	11.000	11.000	11.000	8.875	500
2022-04-11	11.100	11.100	10.900	10.900	8.795	3,600
2022-04-07	11.100	11.100	11.100	11.100	8.956	1,400
2022-04-05	10.900	11.200	10.900	11.100	8.956	600
2022-04-04	11.100	11.100	11.100	11.100	8.956	200
2022-04-01	11.000	11.000	11.000	11.000	8.875	200
2022-03-31	11.100	11.100	11.000	11.000	8.875	2,500
2022-03-30	11.000	11.100	11.000	11.000	8.875	17,300
2022-03-29	11.000	11.100	11.000	11.000	8.875	21,100
2022-03-28	11.300	11.300	11.100	11.200	9.037	9,300
2022-03-25	11.500	11.500	11.100	11.300	9.117	7,800
2022-03-24	11.700	11.800	11.400	11.600	9.359	3,903
2022-03-23	11.800	11.800	11.700	11.700	9.440	3,301
2022-03-22	11.700	11.700	11.700	11.700	9.440	4,600
2022-03-21	11.700	11.800	11.700	11.700	9.440	14,300
2022-03-18	11.500	11.800	11.500	11.700	9.440	12,000
2022-03-17	11.500	11.500	11.500	11.500	9.279	7,500
2022-03-16	11.500	11.700	11.500	11.700	9.440	1,800
2022-03-15	11.600	11.600	11.400	11.400	9.198	1,700
2022-03-14	11.500	11.600	11.500	11.500	9.279	11,600
2022-03-11	11.400	11.400	11.300	11.400	9.198	8,800
2022-03-10	11.300	11.400	11.300	11.300	9.117	2,100
2022-03-09	11.200	11.400	11.200	11.300	9.117	7,000
2022-03-08	11.200	11.200	11.100	11.100	8.956	7,700
2022-03-07	11.400	11.400	11.300	11.300	9.117	4,600
2022-03-04	11.600	11.700	11.400	11.500	9.279	6,400
2022-03-03	11.700	11.700	11.500	11.700	9.440	3,900
2022-03-02	11.500	11.700	11.500	11.700	9.440	9,600
2022-03-01	11.900	11.900	11.300	11.400	9.198	9,400
2022-02-25	11.300	11.500	11.000	11.400	9.198	5,300
2022-02-24	11.500	11.800	11.300	11.300	9.117	15,100
2022-02-23	11.500	11.600	11.500	11.600	9.359	1,400
2022-02-22	11.400	11.500	11.300	11.500	9.279	7,400
2022-02-21	11.400	11.500	11.400	11.500	9.279	2,300
2022-02-18	11.500	11.500	11.500	11.500	9.279	2,000
2022-02-17	11.400	11.800	11.400	11.600	9.359	2,700
2022-02-15	11.500	11.600	11.500	11.600	9.359	200
2022-02-14	11.500	11.500	11.300	11.500	9.279	1,500
2022-02-11	11.500	11.500	11.300	11.500	9.279	4,400
2022-02-10	11.500	11.500	11.500	11.500	9.279	300
2022-02-09	11.300	11.500	11.300	11.500	9.279	3,500
2022-02-08	11.400	11.500	11.400	11.500	9.279	5,900
2022-02-07	11.500	11.500	11.400	11.500	9.279	400
2022-02-04	11.500	11.500	11.300	11.500	9.279	13,700
2022-02-03	11.500	11.700	11.500	11.600	9.359	300
2022-02-02	11.500	11.500	11.400	11.400	9.198	1,600
2022-02-01	11.700	11.800	11.600	11.600	9.359	2,200
2022-01-31	11.700	11.800	11.700	11.800	9.521	2,800

← NewerPage 18 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.