PRG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 8.700 | 8.700 | 8.700 | 8.700 | 7.396 | 100 |
| 2024-12-13 | 8.500 | 8.700 | 8.250 | 8.700 | 7.396 | 7,283 |
| 2024-12-12 | 8.750 | 8.750 | 8.150 | 8.700 | 7.396 | 20,366 |
| 2024-12-11 | 8.500 | 8.750 | 8.500 | 8.750 | 7.439 | 52,893 |
| 2024-12-09 | 8.850 | 8.850 | 8.000 | 8.700 | 7.396 | 3,501 |
| 2024-12-06 | 8.900 | 9.000 | 8.600 | 9.000 | 7.651 | 10,700 |
| 2024-12-04 | 8.850 | 8.850 | 8.850 | 8.850 | 7.524 | 3,600 |
| 2024-12-03 | 9.050 | 9.050 | 8.700 | 8.900 | 7.566 | 2,821 |
| 2024-12-02 | 8.950 | 9.000 | 8.950 | 9.000 | 7.651 | 782 |
| 2024-11-29 | 8.900 | 8.950 | 8.900 | 8.950 | 7.609 | 700 |
| 2024-11-27 | 8.700 | 8.850 | 8.700 | 8.850 | 7.524 | 5,600 |
| 2024-11-26 | 8.850 | 8.850 | 8.700 | 8.750 | 7.439 | 1,500 |
| 2024-11-25 | 9.000 | 9.000 | 8.850 | 8.850 | 7.524 | 300 |
| 2024-11-20 | 8.950 | 8.950 | 8.950 | 8.950 | 7.609 | 201 |
| 2024-11-19 | 9.050 | 9.100 | 9.000 | 9.000 | 7.651 | 4,501 |
| 2024-11-18 | 9.000 | 9.000 | 9.000 | 9.000 | 7.651 | 200 |
| 2024-11-14 | 9.000 | 9.050 | 9.000 | 9.050 | 7.694 | 1,200 |
| 2024-11-12 | 9.000 | 9.000 | 9.000 | 9.000 | 7.651 | 100 |
| 2024-11-11 | 8.900 | 9.050 | 8.900 | 9.050 | 7.694 | 11,862 |
| 2024-11-08 | 9.050 | 9.050 | 9.000 | 9.000 | 7.651 | 627 |
| 2024-11-07 | 9.100 | 9.100 | 9.100 | 9.100 | 7.736 | 100 |
| 2024-11-06 | 9.000 | 9.000 | 9.000 | 9.000 | 7.651 | 1,237 |
| 2024-11-05 | 9.000 | 9.000 | 9.000 | 9.000 | 7.651 | 101 |
| 2024-11-04 | 9.000 | 9.000 | 9.000 | 9.000 | 7.651 | 3,591 |
| 2024-10-28 | 9.050 | 9.050 | 9.050 | 9.050 | 7.694 | 101 |
| 2024-10-25 | 9.050 | 9.050 | 9.000 | 9.000 | 7.651 | 2,501 |
| 2024-10-22 | 9.050 | 9.050 | 9.050 | 9.050 | 7.694 | 7,100 |
| 2024-10-21 | 9.200 | 9.200 | 9.000 | 9.000 | 7.651 | 11,457 |
| 2024-10-17 | 9.400 | 9.500 | 9.400 | 9.500 | 8.076 | 1,100 |
| 2024-10-16 | 9.200 | 9.550 | 9.100 | 9.400 | 7.991 | 8,852 |
| 2024-10-11 | 9.200 | 9.200 | 9.200 | 9.200 | 7.821 | 101 |
| 2024-10-09 | 9.050 | 9.200 | 9.050 | 9.200 | 7.821 | 200 |
| 2024-10-08 | 9.100 | 9.100 | 9.100 | 9.100 | 7.736 | 111 |
| 2024-10-07 | 9.200 | 9.350 | 9.100 | 9.100 | 7.736 | 5,300 |
| 2024-10-04 | 9.200 | 9.350 | 9.200 | 9.350 | 7.949 | 12,200 |
| 2024-10-03 | 9.250 | 9.300 | 9.200 | 9.200 | 7.821 | 10,200 |
| 2024-10-02 | 9.250 | 9.300 | 9.250 | 9.250 | 7.864 | 3,505 |
| 2024-10-01 | 9.250 | 9.250 | 9.200 | 9.200 | 7.821 | 2,102 |
| 2024-09-30 | 9.150 | 9.300 | 9.150 | 9.300 | 7.906 | 2,700 |
| 2024-09-27 | 9.100 | 9.200 | 9.100 | 9.200 | 7.821 | 1,300 |
| 2024-09-26 | 9.100 | 9.100 | 9.100 | 9.100 | 7.736 | 9,032 |
| 2024-09-25 | 9.300 | 9.300 | 9.100 | 9.150 | 7.779 | 3,904 |
| 2024-09-24 | 9.500 | 9.500 | 9.100 | 9.350 | 7.949 | 10,486 |
| 2024-09-23 | 9.500 | 9.500 | 9.500 | 9.500 | 8.076 | 203 |
| 2024-09-20 | 9.650 | 9.650 | 9.500 | 9.500 | 8.076 | 10,910 |
| 2024-09-19 | 10.000 | 10.000 | 9.450 | 9.700 | 8.246 | 4,046 |
| 2024-09-18 | 9.500 | 9.550 | 9.500 | 9.550 | 8.119 | 527 |
| 2024-09-17 | 9.500 | 9.500 | 9.500 | 9.500 | 8.076 | 5,017 |
| 2024-09-16 | 9.600 | 9.600 | 9.250 | 9.500 | 8.076 | 23,601 |
| 2024-09-13 | 9.100 | 9.500 | 9.100 | 9.500 | 8.076 | 26,810 |
| 2024-09-12 | 9.200 | 9.300 | 9.100 | 9.100 | 7.736 | 4,100 |
| 2024-09-11 | 9.400 | 9.400 | 9.400 | 9.400 | 7.991 | 105 |
| 2024-09-10 | 9.250 | 9.250 | 9.250 | 9.250 | 7.864 | 2,101 |
| 2024-09-09 | 9.500 | 11.000 | 9.000 | 9.250 | 7.864 | 23,145 |
| 2024-09-06 | 9.000 | 9.050 | 8.900 | 9.050 | 7.694 | 22,807 |
| 2024-09-05 | 9.000 | 9.000 | 8.950 | 9.000 | 7.651 | 1,718 |
| 2024-09-04 | 9.050 | 9.050 | 8.950 | 9.000 | 7.651 | 4,900 |
| 2024-09-03 | 8.950 | 9.000 | 8.950 | 9.000 | 7.651 | 4,000 |
| 2024-09-02 | 9.000 | 9.000 | 9.000 | 9.000 | 7.651 | 1,400 |
| 2024-08-30 | 9.000 | 9.050 | 9.000 | 9.000 | 7.651 | 5,600 |
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.