PRG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	8.400	8.400	8.400	8.400	7.795	425
2025-10-17	8.450	8.450	8.400	8.400	7.795	35,704
2025-10-16	8.450	8.450	8.400	8.400	7.795	8,200
2025-10-15	8.450	8.450	8.400	8.400	7.795	22,600
2025-10-14	8.450	8.450	8.400	8.400	7.795	10,918
2025-10-10	8.450	8.500	8.450	8.450	7.842	41,700
2025-10-09	8.500	8.500	8.450	8.450	7.842	8,412
2025-10-08	8.400	8.450	8.400	8.450	7.842	41,614
2025-10-07	8.450	8.450	8.300	8.400	7.795	40,833
2025-10-06	8.350	8.450	8.350	8.400	7.795	41,707
2025-10-03	8.400	8.400	8.400	8.400	7.795	6,317
2025-10-02	8.300	8.400	8.300	8.400	7.795	13,521
2025-10-01	8.300	8.300	8.300	8.300	7.702	42,826
2025-09-30	8.350	8.350	8.300	8.300	7.702	33,162
2025-09-29	8.300	8.350	8.300	8.350	7.749	60,405
2025-09-26	8.300	8.300	8.250	8.300	7.702	16,311
2025-09-25	8.200	8.300	8.200	8.300	7.702	9,923
2025-09-24	8.200	8.250	8.200	8.250	7.656	34,802
2025-09-23	8.450	8.450	8.250	8.300	7.702	26,646
2025-09-22	8.500	8.500	8.000	8.250	7.656	230,092
2025-09-19	8.500	8.550	8.350	8.500	7.888	92,951
2025-09-18	8.650	8.650	8.500	8.550	7.934	89,985
2025-09-17	8.700	8.750	8.600	8.650	8.027	225,353
2025-09-16	8.950	9.200	8.950	9.200	8.185	592,074
2025-09-15	8.850	8.950	8.850	8.950	7.962	172,252
2025-09-12	8.800	8.900	8.800	8.900	7.918	327,341
2025-09-11	8.650	8.750	8.650	8.750	7.785	72,480
2025-09-10	8.500	8.600	8.500	8.600	7.651	61,187
2025-09-09	8.350	8.550	8.350	8.550	7.607	92,906
2025-09-08	8.400	8.450	8.350	8.400	7.473	70,838
2025-09-05	8.300	8.350	8.300	8.350	7.429	72,689
2025-09-04	8.150	8.250	8.100	8.250	7.340	73,863
2025-09-03	7.800	8.100	7.800	8.100	7.206	196,367
2025-09-02	7.700	7.750	7.700	7.750	6.895	2,000
2025-09-01	7.650	7.750	7.650	7.750	6.895	311
2025-08-29	7.700	7.700	7.650	7.700	6.850	62,150
2025-08-28	7.750	7.750	7.750	7.750	6.895	5,502
2025-08-27	7.750	7.750	7.700	7.700	6.850	500
2025-08-26	7.750	7.750	7.650	7.700	6.850	43,912
2025-08-25	7.750	7.750	7.700	7.750	6.895	5,400
2025-08-21	7.600	7.750	7.600	7.750	6.895	14,618
2025-08-20	7.700	7.700	7.650	7.650	6.806	5,800
2025-08-19	7.700	7.750	7.700	7.700	6.850	3,202
2025-08-18	7.800	7.800	7.700	7.700	6.850	19,050
2025-08-15	7.800	7.800	7.750	7.800	6.939	43,642
2025-08-14	7.800	7.800	7.750	7.800	6.939	54,626
2025-08-13	7.800	7.850	7.800	7.800	6.939	20,000
2025-08-08	7.750	7.750	7.750	7.750	6.895	2,930
2025-08-07	7.750	7.800	7.750	7.750	6.895	17,605
2025-08-06	7.800	7.800	7.750	7.750	6.895	39,205
2025-08-05	7.700	7.750	7.700	7.750	6.895	27,302
2025-08-04	7.700	7.750	7.700	7.750	6.895	35,530
2025-08-01	7.600	7.800	7.550	7.800	6.939	201,006
2025-07-31	7.550	7.600	7.550	7.600	6.761	90,854
2025-07-30	7.450	7.550	7.450	7.550	6.717	57,658
2025-07-29	7.400	7.450	7.400	7.450	6.628	21,640
2025-07-25	7.400	7.400	7.400	7.400	6.584	1,100
2025-07-24	7.400	7.400	7.400	7.400	6.584	4,044
2025-07-23	7.350	7.450	7.350	7.400	6.584	48,328
2025-07-22	7.350	7.400	7.350	7.400	6.584	1,866

← NewerPage 5 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.