PRG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.850	8.950	8.800	8.800	8.514	7,412
2026-04-17	8.750	8.900	8.700	8.850	8.563	15,669
2026-04-16	8.900	8.950	8.800	8.900	8.611	33,320
2026-04-10	8.700	8.900	8.700	8.900	8.611	26,419
2026-04-09	8.950	8.950	8.700	8.700	8.417	12,943
2026-04-08	8.850	8.950	8.800	8.800	8.514	111,500
2026-04-07	8.850	8.850	8.700	8.750	8.466	24,049
2026-04-03	8.750	8.850	8.700	8.850	8.563	10,900
2026-04-02	8.800	8.800	8.700	8.750	8.466	12,404
2026-04-01	8.900	8.900	8.750	8.800	8.514	47,100
2026-03-31	8.850	8.850	8.800	8.850	8.563	15,000
2026-03-30	8.750	8.800	8.700	8.800	8.514	12,302
2026-03-27	8.750	8.850	8.750	8.850	8.563	12,102
2026-03-26	8.850	8.850	8.750	8.750	8.466	9,949
2026-03-25	8.850	8.850	8.800	8.850	8.563	4,310
2026-03-24	8.800	8.900	8.800	8.800	8.514	13,505
2026-03-23	8.900	8.900	8.650	8.700	8.417	39,506
2026-03-20	8.800	8.900	8.800	8.850	8.563	4,586
2026-03-19	8.900	8.950	8.800	8.800	8.514	25,102
2026-03-18	8.950	9.000	8.850	8.900	8.611	272,782
2026-03-17	9.350	9.400	9.300	9.300	8.630	263,737
2026-03-16	9.300	9.500	9.300	9.350	8.677	71,805
2026-03-13	9.500	9.500	9.400	9.500	8.816	43,302
2026-03-12	9.500	9.500	9.400	9.500	8.816	9,104
2026-03-11	9.450	9.500	9.400	9.500	8.816	45,223
2026-03-10	9.400	9.500	9.400	9.450	8.770	14,928
2026-03-09	9.250	9.400	9.000	9.350	8.677	12,612
2026-03-06	9.050	9.250	9.050	9.250	8.584	5,003
2026-03-05	9.000	9.000	8.950	9.000	8.352	5,001
2026-03-04	9.050	9.100	8.850	9.000	8.352	26,449
2026-03-02	9.350	9.350	9.100	9.100	8.445	8,184
2026-02-27	9.100	9.450	9.100	9.400	8.723	9,239
2026-02-26	9.200	9.300	9.150	9.150	8.491	5,619
2026-02-25	9.100	9.200	9.100	9.200	8.538	2,512
2026-02-24	9.150	9.150	9.000	9.000	8.352	1,744
2026-02-23	9.150	9.150	9.100	9.150	8.491	2,107
2026-02-20	9.100	9.150	9.000	9.150	8.491	3,217
2026-02-19	9.150	9.200	9.100	9.100	8.445	15,406
2026-02-18	9.100	9.150	9.100	9.100	8.445	6,631
2026-02-17	9.100	9.100	9.100	9.100	8.445	20,577
2026-02-16	9.000	9.050	9.000	9.050	8.398	16,300
2026-02-13	9.150	9.150	8.950	9.000	8.352	60,400
2026-02-12	9.100	9.150	9.000	9.150	8.491	53,204
2026-02-11	9.200	9.200	9.100	9.100	8.445	9,800
2026-02-10	9.150	9.200	9.100	9.200	8.538	12,500
2026-02-09	9.000	9.150	9.000	9.150	8.491	22,145
2026-02-06	9.050	9.150	9.000	9.100	8.445	11,337
2026-02-05	9.200	9.200	9.050	9.100	8.445	18,400
2026-02-04	9.050	9.100	9.000	9.100	8.445	11,231
2026-02-03	9.000	9.050	9.000	9.000	8.352	5,701
2026-02-02	9.000	9.000	9.000	9.000	8.352	5,893
2026-01-30	9.000	9.050	9.000	9.000	8.352	1,541
2026-01-29	9.000	9.050	9.000	9.000	8.352	7,301
2026-01-28	8.950	9.000	8.950	9.000	8.352	700
2026-01-27	8.950	8.950	8.950	8.950	8.306	3,501
2026-01-26	8.950	8.950	8.950	8.950	8.306	12,402
2026-01-23	9.000	9.000	8.950	8.950	8.306	12,641
2026-01-22	9.000	9.150	8.950	9.000	8.352	20,177
2026-01-21	9.050	9.050	9.000	9.050	8.398	28,636
2026-01-20	9.000	9.050	9.000	9.050	8.398	8,152

← NewerPage 3 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.