PRG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.800	9.900	9.750	9.900	9.579	142,712
2026-07-16	9.450	9.800	9.450	9.800	9.482	227,702
2026-07-15	9.400	9.450	9.400	9.400	9.095	62,647
2026-07-14	9.300	9.400	9.300	9.350	9.046	28,202
2026-07-13	9.200	9.300	9.200	9.300	8.998	27,710
2026-07-10	9.300	9.300	9.200	9.200	8.901	2,100
2026-07-09	9.250	9.250	9.150	9.200	8.901	1,814
2026-07-08	9.200	9.200	9.150	9.150	8.853	10,400
2026-07-07	9.200	9.200	9.200	9.200	8.901	10,010
2026-07-06	9.200	9.200	9.150	9.200	8.901	16,002
2026-07-03	9.150	9.200	9.100	9.200	8.901	10,505
2026-07-02	9.100	9.150	9.100	9.150	8.853	45,510
2026-07-01	9.250	9.250	9.100	9.150	8.853	49,857
2026-06-30	9.150	9.200	9.150	9.150	8.853	34,300
2026-06-29	9.200	9.200	9.150	9.150	8.853	16,320
2026-06-26	9.200	9.200	9.200	9.200	8.901	1,153
2026-06-25	9.200	9.200	9.150	9.200	8.901	8,300
2026-06-24	9.200	9.200	9.200	9.200	8.901	9,900
2026-06-23	9.150	9.500	9.150	9.200	8.901	17,900
2026-06-22	9.250	9.250	9.150	9.150	8.853	1,510
2026-06-19	9.250	9.250	9.250	9.250	8.950	3,001
2026-06-18	9.200	9.250	9.200	9.250	8.950	7,000
2026-06-17	9.200	9.250	9.100	9.200	8.901	21,600
2026-06-16	9.200	9.200	9.100	9.150	8.853	3,200
2026-06-15	9.150	9.250	9.150	9.250	8.950	21,711
2026-06-12	9.100	9.200	9.100	9.150	8.853	7,000
2026-06-11	9.150	9.200	9.100	9.100	8.804	9,805
2026-06-10	9.100	9.150	9.100	9.150	8.853	26,100
2026-06-09	9.100	9.150	9.100	9.100	8.804	12,019
2026-06-08	9.150	9.200	9.150	9.200	8.901	8,186
2026-06-05	9.100	9.200	9.100	9.150	8.853	10,491
2026-06-04	9.150	9.150	9.000	9.050	8.756	21,501
2026-06-02	9.050	9.150	9.050	9.150	8.853	9,990
2026-05-29	9.250	9.250	9.000	9.200	8.901	5,564
2026-05-28	9.000	9.200	9.000	9.200	8.901	14,301
2026-05-27	9.050	9.100	9.000	9.000	8.708	12,021
2026-05-26	9.050	9.050	9.050	9.050	8.756	1,700
2026-05-25	9.000	9.200	9.000	9.050	8.756	2,900
2026-05-22	9.000	9.000	9.000	9.000	8.708	15,000
2026-05-21	9.000	9.100	9.000	9.000	8.708	13,603
2026-05-20	9.000	9.100	8.950	9.100	8.804	21,300
2026-05-19	9.000	9.050	9.000	9.050	8.756	5,400
2026-05-18	9.000	9.100	9.000	9.050	8.756	13,840
2026-05-15	8.950	9.100	8.950	9.050	8.756	107,410
2026-05-14	8.950	9.050	8.950	9.000	8.708	2,507
2026-05-13	8.900	9.100	8.900	9.000	8.708	2,000
2026-05-12	9.000	9.000	8.950	9.000	8.708	20,501
2026-05-11	9.000	9.100	8.950	8.950	8.659	5,800
2026-05-08	9.100	9.100	8.950	8.950	8.659	2,244
2026-05-07	9.050	9.050	8.800	9.050	8.756	36,300
2026-05-06	8.850	9.000	8.850	9.000	8.708	10,280
2026-05-05	8.900	8.900	8.800	8.900	8.611	19,100
2026-04-30	8.800	8.900	8.800	8.900	8.611	12,000
2026-04-29	8.850	8.900	8.850	8.900	8.611	600
2026-04-28	8.900	8.900	8.800	8.900	8.611	35,622
2026-04-27	8.900	9.000	8.850	8.950	8.659	2,632
2026-04-24	8.900	8.950	8.900	8.950	8.659	17,600
2026-04-23	8.900	8.950	8.850	8.950	8.659	16,136
2026-04-22	8.850	9.050	8.850	9.000	8.708	16,963
2026-04-21	9.000	9.150	8.900	9.150	8.853	6,581

← NewerPage 2 of 3 · 121 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.