PRG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.250 | 7.300 | 7.250 | 7.300 | 6.495 | 9,035 |
| 2025-07-18 | 7.250 | 7.250 | 7.200 | 7.250 | 6.450 | 75,086 |
| 2025-07-17 | 7.250 | 7.250 | 7.200 | 7.250 | 6.450 | 133,563 |
| 2025-07-16 | 7.200 | 7.200 | 7.150 | 7.150 | 6.361 | 17,700 |
| 2025-07-15 | 7.050 | 7.300 | 7.050 | 7.200 | 6.406 | 41,700 |
| 2025-07-14 | 7.050 | 7.050 | 7.000 | 7.050 | 6.272 | 2,800 |
| 2025-07-11 | 7.050 | 7.100 | 7.050 | 7.050 | 6.272 | 3,100 |
| 2025-07-09 | 7.000 | 7.000 | 7.000 | 7.000 | 6.228 | 400 |
| 2025-07-08 | 7.050 | 7.050 | 7.000 | 7.000 | 6.228 | 35,940 |
| 2025-07-04 | 7.100 | 7.100 | 7.050 | 7.100 | 6.317 | 9,300 |
| 2025-07-03 | 7.050 | 7.100 | 7.050 | 7.100 | 6.317 | 23,900 |
| 2025-07-02 | 7.000 | 7.050 | 7.000 | 7.050 | 6.272 | 10,300 |
| 2025-07-01 | 7.050 | 7.050 | 7.000 | 7.000 | 6.228 | 200 |
| 2025-06-30 | 7.050 | 7.100 | 7.050 | 7.100 | 6.317 | 5,103 |
| 2025-06-27 | 7.050 | 7.050 | 7.000 | 7.000 | 6.228 | 3,525 |
| 2025-06-26 | 7.000 | 7.050 | 7.000 | 7.050 | 6.272 | 6,792 |
| 2025-06-25 | 7.050 | 7.100 | 7.000 | 7.000 | 6.228 | 2,900 |
| 2025-06-24 | 7.050 | 7.100 | 7.050 | 7.050 | 6.272 | 3,333 |
| 2025-06-23 | 7.000 | 7.050 | 7.000 | 7.050 | 6.272 | 35,240 |
| 2025-06-20 | 7.050 | 7.050 | 7.050 | 7.050 | 6.272 | 40,301 |
| 2025-06-19 | 7.050 | 7.100 | 7.050 | 7.050 | 6.272 | 43,011 |
| 2025-06-18 | 7.050 | 7.050 | 7.050 | 7.050 | 6.272 | 3,301 |
| 2025-06-17 | 7.100 | 7.100 | 7.050 | 7.050 | 6.272 | 1,250 |
| 2025-06-16 | 7.050 | 7.050 | 7.050 | 7.050 | 6.272 | 64,842 |
| 2025-06-13 | 7.050 | 7.050 | 7.050 | 7.050 | 6.272 | 21,717 |
| 2025-06-12 | 7.050 | 7.050 | 7.050 | 7.050 | 6.272 | 39,956 |
| 2025-06-11 | 7.050 | 7.050 | 7.050 | 7.050 | 6.272 | 8,302 |
| 2025-06-10 | 7.050 | 7.100 | 7.050 | 7.100 | 6.317 | 4,190 |
| 2025-06-09 | 7.050 | 7.100 | 7.050 | 7.050 | 6.272 | 32,000 |
| 2025-06-06 | 7.050 | 7.100 | 7.050 | 7.050 | 6.272 | 4,600 |
| 2025-06-05 | 7.000 | 7.050 | 7.000 | 7.050 | 6.272 | 21,687 |
| 2025-06-04 | 7.050 | 7.100 | 7.000 | 7.000 | 6.228 | 132,074 |
| 2025-05-30 | 7.000 | 7.050 | 7.000 | 7.050 | 6.272 | 23,792 |
| 2025-05-29 | 7.000 | 7.050 | 7.000 | 7.000 | 6.228 | 27,631 |
| 2025-05-28 | 7.000 | 7.000 | 7.000 | 7.000 | 6.228 | 13,100 |
| 2025-05-27 | 7.000 | 7.000 | 7.000 | 7.000 | 6.228 | 22,983 |
| 2025-05-26 | 7.000 | 7.000 | 6.950 | 7.000 | 6.228 | 62,389 |
| 2025-05-23 | 7.000 | 7.000 | 7.000 | 7.000 | 6.228 | 31,303 |
| 2025-05-22 | 7.100 | 7.200 | 7.000 | 7.000 | 6.228 | 278,415 |
| 2025-05-21 | 7.100 | 7.200 | 7.100 | 7.150 | 6.361 | 115,218 |
| 2025-05-20 | 7.200 | 7.200 | 7.050 | 7.100 | 6.317 | 82,510 |
| 2025-05-19 | 7.450 | 7.600 | 7.450 | 7.600 | 6.761 | 2,162 |
| 2025-05-16 | 7.500 | 7.600 | 7.500 | 7.550 | 6.717 | 30,500 |
| 2025-05-15 | 7.600 | 7.600 | 7.500 | 7.500 | 6.672 | 15,300 |
| 2025-05-14 | 7.550 | 7.650 | 7.450 | 7.600 | 6.761 | 29,300 |
| 2025-05-13 | 7.500 | 7.700 | 7.450 | 7.700 | 6.850 | 13,224 |
| 2025-05-09 | 7.550 | 7.600 | 7.500 | 7.500 | 6.672 | 7,600 |
| 2025-05-08 | 7.500 | 7.600 | 7.500 | 7.600 | 6.761 | 3,900 |
| 2025-05-07 | 7.600 | 7.650 | 7.550 | 7.650 | 6.806 | 31,008 |
| 2025-05-06 | 7.700 | 7.700 | 7.600 | 7.600 | 6.761 | 19,500 |
| 2025-05-02 | 7.800 | 7.800 | 7.700 | 7.700 | 6.850 | 14,300 |
| 2025-04-30 | 7.950 | 7.950 | 7.750 | 7.800 | 6.939 | 167,800 |
| 2025-04-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.028 | 10,000 |
| 2025-04-28 | 7.950 | 7.950 | 7.950 | 7.950 | 7.073 | 703 |
| 2025-04-25 | 8.000 | 8.000 | 8.000 | 8.000 | 7.117 | 5,008 |
| 2025-04-24 | 7.950 | 7.950 | 7.950 | 7.950 | 7.073 | 500 |
| 2025-04-23 | 8.050 | 8.050 | 8.050 | 8.050 | 7.162 | 900 |
| 2025-04-22 | 7.950 | 8.050 | 7.800 | 8.050 | 7.162 | 7,274 |
| 2025-04-21 | 8.100 | 8.100 | 8.100 | 8.100 | 7.206 | 437 |
| 2025-04-18 | 8.100 | 8.100 | 8.100 | 8.100 | 7.206 | 100 |
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.