PRG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	7.950	8.150	7.900	7.900	7.028	1,624
2025-04-11	7.850	8.100	7.850	8.100	7.206	420
2025-04-10	8.000	8.000	7.950	7.950	7.073	3,002
2025-04-09	8.150	8.150	8.050	8.050	7.162	5,600
2025-04-08	8.100	8.200	8.000	8.200	7.295	3,000
2025-04-04	8.200	8.400	8.200	8.400	7.473	3,000
2025-04-03	8.200	8.200	8.200	8.200	7.295	400
2025-04-02	8.200	8.400	8.200	8.400	7.473	400
2025-04-01	8.100	8.150	8.100	8.150	7.251	7,600
2025-03-31	8.400	8.400	8.400	8.400	7.473	112
2025-03-27	8.250	8.250	8.250	8.250	7.340	100
2025-03-25	8.250	8.250	8.100	8.250	7.340	815
2025-03-21	8.100	8.250	8.100	8.250	7.340	909
2025-03-20	8.100	8.100	8.100	8.100	7.206	3,805
2025-03-19	8.150	8.250	8.000	8.150	7.251	19,535
2025-03-18	8.450	8.600	8.450	8.550	7.269	38,687
2025-03-17	8.600	8.600	8.450	8.500	7.226	59,000
2025-03-14	8.500	8.550	8.500	8.550	7.269	4,700
2025-03-13	8.400	8.600	8.400	8.450	7.184	1,101
2025-03-12	8.450	8.450	8.450	8.450	7.184	300
2025-03-11	8.700	9.100	8.450	8.500	7.226	269,400
2025-03-10	8.350	9.300	8.350	9.200	7.821	6,348
2025-03-07	8.350	8.350	8.350	8.350	7.099	2,000
2025-03-06	8.450	8.450	8.150	8.150	6.929	403
2025-03-05	8.450	8.500	8.150	8.150	6.929	1,200
2025-03-04	8.150	8.150	8.150	8.150	6.929	1,200
2025-03-03	8.000	8.000	8.000	8.000	6.801	510
2025-02-28	8.100	8.100	8.000	8.100	6.886	2,500
2025-02-26	8.450	8.450	8.400	8.400	7.141	1,000
2025-02-25	8.350	8.350	8.350	8.350	7.099	310
2025-02-21	8.200	8.200	8.200	8.200	6.971	300
2025-02-20	8.100	8.100	8.100	8.100	6.886	100
2025-02-18	8.100	8.450	8.100	8.450	7.184	200
2025-02-14	8.550	8.550	8.550	8.550	7.269	200
2025-02-13	8.550	8.550	8.550	8.550	7.269	203
2025-02-11	8.700	8.700	8.550	8.550	7.269	210
2025-02-07	8.000	8.000	8.000	8.000	6.801	351
2025-02-06	8.100	8.150	8.100	8.100	6.886	22,101
2025-02-05	8.150	8.150	8.050	8.050	6.843	2,300
2025-02-04	8.300	8.300	8.300	8.300	7.056	100
2025-02-03	8.250	8.250	8.250	8.250	7.014	600
2025-01-27	8.500	8.500	8.500	8.500	7.226	200
2025-01-21	8.500	8.500	8.500	8.500	7.226	10,005
2025-01-17	8.400	8.400	8.350	8.350	7.099	7,700
2025-01-16	8.400	8.400	8.400	8.400	7.141	510
2025-01-14	8.550	8.550	8.550	8.550	7.269	200
2025-01-13	8.400	8.550	8.400	8.550	7.269	601
2025-01-10	8.400	8.500	8.350	8.350	7.099	6,100
2025-01-09	8.500	8.500	8.300	8.400	7.141	22,200
2025-01-08	8.600	8.600	8.500	8.500	7.226	29,300
2025-01-07	8.500	8.600	8.500	8.500	7.226	2,200
2025-01-03	8.400	8.500	8.300	8.500	7.226	900
2025-01-02	8.450	8.500	8.450	8.500	7.226	300
2024-12-30	8.650	8.650	8.650	8.650	7.354	105
2024-12-25	8.600	8.650	8.600	8.650	7.354	2,305
2024-12-24	8.450	8.450	8.450	8.450	7.184	100
2024-12-23	8.450	8.450	8.450	8.450	7.184	101
2024-12-20	8.650	8.700	8.650	8.700	7.396	2,010
2024-12-18	8.500	8.500	8.500	8.500	7.226	210
2024-12-17	8.400	8.500	8.400	8.500	7.226	200

← NewerPage 7 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.