PRG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	11.700	11.800	11.700	11.800	9.521	2,800
2022-01-28	11.900	11.900	11.500	11.800	9.521	1,100
2022-01-27	11.600	11.600	11.600	11.600	9.359	100
2022-01-26	11.600	11.900	11.500	11.600	9.359	11,500
2022-01-25	11.600	11.600	11.500	11.600	9.359	4,100
2022-01-24	11.500	11.500	11.300	11.500	9.279	3,700
2022-01-21	11.500	11.500	11.400	11.500	9.279	1,405
2022-01-19	11.500	11.500	11.300	11.300	9.117	5,100
2022-01-18	11.500	11.500	11.300	11.500	9.279	5,300
2022-01-17	11.600	11.600	11.400	11.500	9.279	2,600
2022-01-14	11.400	11.400	11.400	11.400	9.198	1,000
2022-01-13	11.500	11.500	11.400	11.400	9.198	4,900
2022-01-12	11.600	11.600	11.400	11.500	9.279	3,500
2022-01-11	11.500	11.600	11.500	11.500	9.279	1,600
2022-01-10	11.200	11.400	11.200	11.400	9.198	7,100
2022-01-07	11.500	11.500	11.300	11.400	9.198	10,600
2022-01-06	11.500	11.500	11.300	11.500	9.279	6,800
2022-01-05	11.500	11.500	11.400	11.500	9.279	900
2022-01-04	11.400	11.400	11.300	11.400	9.198	6,900
2021-12-30	11.600	11.600	11.600	11.600	9.359	200
2021-12-29	11.500	11.500	11.500	11.500	9.279	1,800
2021-12-28	11.500	11.500	11.400	11.400	9.198	2,700
2021-12-27	11.500	11.500	11.300	11.300	9.117	1,400
2021-12-22	11.300	11.300	11.300	11.300	9.117	1,100
2021-12-21	11.500	11.500	11.400	11.400	9.198	5,300
2021-12-20	11.500	11.500	11.500	11.500	9.279	600
2021-12-17	11.600	11.600	11.500	11.500	9.279	400
2021-12-15	11.400	11.500	11.400	11.500	9.279	1,000
2021-12-14	11.300	11.500	11.300	11.500	9.279	600
2021-12-13	11.500	11.500	11.300	11.300	9.117	1,700
2021-12-09	11.300	11.500	11.300	11.500	9.279	600
2021-12-08	11.400	11.400	11.300	11.300	9.117	1,000
2021-12-07	11.400	11.400	11.300	11.400	9.198	400
2021-12-03	11.400	11.600	11.400	11.400	9.198	700
2021-12-02	11.500	11.500	11.500	11.500	9.279	100
2021-12-01	11.500	11.500	11.500	11.500	9.279	1,200
2021-11-30	11.700	11.700	11.400	11.500	9.279	6,400
2021-11-29	11.600	11.600	11.000	11.500	9.279	14,100
2021-11-26	11.700	11.700	11.700	11.700	9.440	2,500
2021-11-25	11.500	11.500	11.500	11.500	9.279	600
2021-11-24	11.600	11.600	11.600	11.600	9.359	2,900
2021-11-23	11.600	11.600	11.500	11.600	9.359	8,900
2021-11-22	11.800	11.800	11.600	11.800	9.521	800
2021-11-19	11.700	11.700	11.700	11.700	9.440	1,800
2021-11-18	11.700	11.700	11.700	11.700	9.440	1,300
2021-11-17	11.600	11.800	11.600	11.800	9.521	6,200
2021-11-16	11.800	11.800	11.800	11.800	9.521	4,700
2021-11-15	11.700	11.800	11.600	11.800	9.521	9,400
2021-11-12	11.600	11.700	11.500	11.600	9.359	17,500
2021-11-11	11.700	11.700	11.600	11.600	9.359	5,700
2021-11-10	11.600	11.700	11.600	11.700	9.440	5,800
2021-11-09	11.600	11.700	11.500	11.500	9.279	11,400
2021-11-08	11.500	11.800	11.500	11.800	9.521	1,000
2021-11-05	11.600	11.600	11.600	11.600	9.359	200
2021-11-04	11.600	11.700	11.600	11.700	9.440	5,900
2021-11-02	11.500	11.700	11.400	11.700	9.440	10,000
2021-11-01	11.800	11.800	11.600	11.600	9.359	500
2021-10-28	11.600	11.600	11.600	11.600	9.359	800
2021-10-27	11.900	11.900	11.600	11.600	9.359	7,200
2021-10-26	11.900	12.100	11.900	12.100	9.763	36,300

← NewerPage 19 of 20 · 1,143 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.