PRG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	9.000	9.000	9.000	9.000	7.651	3,700
2024-08-28	9.000	9.050	9.000	9.000	7.651	3,700
2024-08-27	9.000	9.000	9.000	9.000	7.651	2,700
2024-08-26	9.000	9.050	9.000	9.000	7.651	17,810
2024-08-23	8.850	9.050	8.850	9.050	7.694	11,701
2024-08-22	8.800	8.800	8.800	8.800	7.481	200
2024-08-21	8.900	8.900	7.000	8.800	7.481	8,220
2024-08-20	9.000	9.000	9.000	9.000	7.651	5,600
2024-08-19	8.800	9.000	8.800	9.000	7.651	700
2024-08-16	8.800	8.800	8.800	8.800	7.481	201
2024-08-14	8.700	8.900	8.700	8.900	7.566	3,700
2024-08-13	8.800	8.850	8.800	8.850	7.524	218
2024-08-08	8.800	8.800	8.800	8.800	7.481	108
2024-08-07	9.000	9.000	9.000	9.000	7.651	1,200
2024-08-06	9.000	9.100	8.900	9.100	7.736	5,301
2024-08-05	8.700	8.700	8.700	8.700	7.396	1,000
2024-08-02	8.850	8.950	8.850	8.950	7.609	200
2024-08-01	9.000	9.000	8.800	8.850	7.524	2,705
2024-07-31	9.200	9.200	8.850	9.150	7.779	1,102
2024-07-30	8.800	9.100	8.800	9.100	7.736	3,201
2024-07-25	9.000	9.000	9.000	9.000	7.651	100
2024-07-24	9.000	9.000	9.000	9.000	7.651	500
2024-07-23	8.900	9.000	8.800	8.950	7.609	1,703
2024-07-19	9.000	9.000	8.950	8.950	7.609	1,402
2024-07-18	8.950	8.950	8.950	8.950	7.609	120
2024-07-17	8.950	8.950	8.950	8.950	7.609	101
2024-07-16	9.000	9.000	8.900	8.950	7.609	2,500
2024-07-15	9.000	9.000	9.000	9.000	7.651	544
2024-07-12	9.050	9.100	8.900	8.950	7.609	2,801
2024-07-11	9.050	9.100	9.000	9.100	7.736	9,404
2024-07-10	9.200	9.300	9.000	9.000	7.651	6,520
2024-07-09	9.200	9.200	9.200	9.200	7.821	228
2024-07-08	9.200	9.200	9.200	9.200	7.821	1,860
2024-07-05	9.200	9.200	9.200	9.200	7.821	100
2024-07-04	9.450	9.450	9.450	9.450	8.034	1,118
2024-07-03	9.250	9.250	9.250	9.250	7.864	1,500
2024-07-02	9.450	9.450	9.450	9.450	8.034	1,100
2024-07-01	9.400	9.400	9.400	9.400	7.991	200
2024-06-26	9.350	9.350	9.350	9.350	7.949	210
2024-06-25	9.400	9.500	9.100	9.100	7.736	5,710
2024-06-24	9.500	9.500	9.100	9.100	7.736	300
2024-06-21	8.800	9.500	8.800	9.500	8.076	13,608
2024-06-20	9.200	9.200	9.000	9.000	7.651	13,930
2024-06-19	9.400	9.800	9.200	9.200	7.821	7,620
2024-06-17	9.700	9.700	9.500	9.600	8.161	3,571
2024-06-14	9.800	9.800	9.800	9.800	8.331	500
2024-06-13	9.950	9.950	9.950	9.950	8.459	530
2024-06-11	9.500	9.800	9.500	9.800	8.331	1,015
2024-06-10	9.900	9.950	9.900	9.900	8.416	871
2024-06-07	9.750	9.750	9.500	9.650	8.204	12,410
2024-06-06	9.950	9.950	9.700	9.700	8.246	16,132
2024-06-05	9.900	9.950	9.900	9.950	8.459	2,611
2024-06-04	10.200	10.300	10.000	10.100	8.586	2,900
2024-05-31	10.400	10.400	10.300	10.300	8.756	3,706
2024-05-30	10.400	10.400	10.300	10.400	8.841	900
2024-05-29	10.400	10.400	10.400	10.400	8.841	213
2024-05-28	10.300	10.400	10.300	10.400	8.841	515
2024-05-27	10.400	10.400	10.400	10.400	8.841	742
2024-05-24	10.400	10.400	10.200	10.400	8.841	800
2024-05-23	10.500	10.500	10.400	10.400	8.841	200

← NewerPage 9 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.