PRG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.050 | 9.050 | 9.050 | 9.050 | 8.398 | 2,046 |
| 2026-01-16 | 9.050 | 9.050 | 8.950 | 8.950 | 8.306 | 19,804 |
| 2026-01-15 | 9.000 | 9.000 | 9.000 | 9.000 | 8.352 | 1,201 |
| 2026-01-14 | 8.950 | 9.000 | 8.950 | 8.950 | 8.306 | 616 |
| 2026-01-13 | 8.900 | 9.050 | 8.900 | 9.000 | 8.352 | 6,601 |
| 2026-01-12 | 9.000 | 9.000 | 8.950 | 8.950 | 8.306 | 2,930 |
| 2026-01-09 | 9.000 | 9.000 | 8.950 | 8.950 | 8.306 | 1,938 |
| 2026-01-08 | 8.900 | 8.950 | 8.900 | 8.950 | 8.306 | 7,524 |
| 2026-01-07 | 8.950 | 8.950 | 8.900 | 8.900 | 8.259 | 6,398 |
| 2026-01-06 | 9.000 | 9.050 | 8.900 | 8.900 | 8.259 | 2,503 |
| 2026-01-05 | 8.900 | 9.000 | 8.900 | 9.000 | 8.352 | 14,315 |
| 2025-12-30 | 9.000 | 9.000 | 8.850 | 9.000 | 8.352 | 9,300 |
| 2025-12-29 | 8.900 | 9.000 | 8.900 | 9.000 | 8.352 | 3,100 |
| 2025-12-26 | 8.850 | 8.950 | 8.850 | 8.950 | 8.306 | 400 |
| 2025-12-25 | 8.850 | 8.850 | 8.850 | 8.850 | 8.213 | 201 |
| 2025-12-24 | 8.900 | 9.000 | 8.900 | 9.000 | 8.352 | 14,000 |
| 2025-12-23 | 8.950 | 9.000 | 8.500 | 8.900 | 8.259 | 43,400 |
| 2025-12-22 | 8.900 | 9.000 | 8.800 | 8.950 | 8.306 | 5,355 |
| 2025-12-19 | 9.000 | 9.000 | 8.800 | 8.900 | 8.259 | 2,002 |
| 2025-12-18 | 8.750 | 9.000 | 8.750 | 8.950 | 8.306 | 7,730 |
| 2025-12-17 | 8.950 | 8.950 | 8.900 | 8.900 | 8.259 | 802 |
| 2025-12-16 | 8.700 | 8.950 | 8.700 | 8.950 | 8.306 | 700 |
| 2025-12-15 | 8.600 | 9.000 | 8.600 | 9.000 | 8.352 | 23,070 |
| 2025-12-12 | 8.800 | 8.900 | 8.800 | 8.900 | 8.259 | 3,700 |
| 2025-12-11 | 8.800 | 8.800 | 8.800 | 8.800 | 8.166 | 2,380 |
| 2025-12-09 | 8.600 | 8.850 | 8.600 | 8.850 | 8.213 | 235 |
| 2025-12-08 | 9.000 | 9.000 | 8.900 | 8.900 | 8.259 | 3,431 |
| 2025-12-04 | 9.000 | 9.050 | 9.000 | 9.050 | 8.398 | 6,418 |
| 2025-12-03 | 9.050 | 9.050 | 9.050 | 9.050 | 8.398 | 36,623 |
| 2025-12-02 | 9.050 | 9.100 | 9.000 | 9.000 | 8.352 | 29,389 |
| 2025-12-01 | 8.650 | 9.050 | 8.650 | 9.000 | 8.352 | 67,839 |
| 2025-11-28 | 8.600 | 8.750 | 8.600 | 8.700 | 8.074 | 861 |
| 2025-11-27 | 8.600 | 8.600 | 8.600 | 8.600 | 7.981 | 8,096 |
| 2025-11-26 | 8.750 | 8.750 | 8.650 | 8.650 | 8.027 | 4,521 |
| 2025-11-25 | 8.650 | 8.900 | 8.600 | 8.600 | 7.981 | 12,927 |
| 2025-11-24 | 8.700 | 8.700 | 8.550 | 8.550 | 7.934 | 4,486 |
| 2025-11-21 | 8.500 | 8.500 | 8.450 | 8.500 | 7.888 | 5,145 |
| 2025-11-20 | 8.500 | 8.600 | 8.450 | 8.500 | 7.888 | 7,335 |
| 2025-11-19 | 8.500 | 8.600 | 8.500 | 8.500 | 7.888 | 12,551 |
| 2025-11-18 | 8.500 | 8.550 | 8.450 | 8.550 | 7.934 | 13,000 |
| 2025-11-17 | 8.450 | 9.250 | 8.450 | 8.500 | 7.888 | 38,000 |
| 2025-11-14 | 8.450 | 8.450 | 8.400 | 8.400 | 7.795 | 520 |
| 2025-11-13 | 8.400 | 8.450 | 8.400 | 8.450 | 7.842 | 6,256 |
| 2025-11-12 | 8.400 | 8.400 | 8.400 | 8.400 | 7.795 | 16,500 |
| 2025-11-11 | 8.400 | 8.400 | 8.400 | 8.400 | 7.795 | 1,100 |
| 2025-11-10 | 8.400 | 8.400 | 8.400 | 8.400 | 7.795 | 261 |
| 2025-11-07 | 8.450 | 8.450 | 8.400 | 8.450 | 7.842 | 10,200 |
| 2025-11-06 | 8.450 | 8.450 | 8.400 | 8.400 | 7.795 | 26,860 |
| 2025-11-05 | 8.400 | 8.450 | 8.400 | 8.450 | 7.842 | 5,334 |
| 2025-11-04 | 8.450 | 8.450 | 8.400 | 8.400 | 7.795 | 4,034 |
| 2025-11-03 | 8.400 | 8.450 | 8.400 | 8.450 | 7.842 | 5,207 |
| 2025-10-31 | 8.350 | 8.400 | 8.350 | 8.400 | 7.795 | 3,816 |
| 2025-10-30 | 8.400 | 8.400 | 8.350 | 8.400 | 7.795 | 30,200 |
| 2025-10-29 | 8.400 | 8.400 | 8.400 | 8.400 | 7.795 | 11,101 |
| 2025-10-28 | 8.350 | 8.400 | 8.350 | 8.350 | 7.749 | 89,110 |
| 2025-10-27 | 8.400 | 8.400 | 8.400 | 8.400 | 7.795 | 640 |
| 2025-10-24 | 8.400 | 8.450 | 8.350 | 8.400 | 7.795 | 169,820 |
| 2025-10-22 | 8.450 | 8.450 | 8.400 | 8.400 | 7.795 | 69,101 |
| 2025-10-21 | 8.450 | 8.450 | 8.400 | 8.400 | 7.795 | 1,202 |
| 2025-10-20 | 8.400 | 8.400 | 8.400 | 8.400 | 7.795 | 425 |
← NewerPage 4 of 4 · 240 trading days
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.