Prinsiri Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 50,100 |
| 2026-10-19 | 1.340 | 1.340 | 1.320 | 1.330 | 1.330 | 288,740 |
| 2026-10-15 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 42,000 |
| 2026-10-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,800 |
| 2026-10-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 25,500 |
| 2026-10-09 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 200,139 |
| 2026-10-05 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 5,000 |
| 2026-10-02 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 22,500 |
| 2026-10-01 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 15,000 |
| 2026-09-30 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 6,705 |
| 2026-09-29 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 200,100 |
| 2026-09-28 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 200,100 |
| 2026-09-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 12,500 |
| 2026-09-24 | 1.360 | 1.360 | 1.340 | 1.350 | 1.350 | 34,002 |
| 2026-09-23 | 1.440 | 1.440 | 1.370 | 1.370 | 1.370 | 13,400 |
| 2026-09-22 | 1.350 | 1.450 | 1.340 | 1.450 | 1.450 | 19,900 |
| 2026-09-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20,251 |
| 2026-09-17 | 1.360 | 1.470 | 1.350 | 1.350 | 1.350 | 8,000 |
| 2026-09-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 29,907 |
| 2026-09-15 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 9,200 |
| 2026-09-14 | 1.400 | 1.470 | 1.360 | 1.360 | 1.360 | 2,100 |
| 2026-09-11 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 41,700 |
| 2026-09-10 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 18,800 |
| 2026-09-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 50,002 |
| 2026-09-08 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 499 |
| 2026-09-07 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 200 |
| 2026-09-04 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 151,201 |
| 2026-09-03 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 112,502 |
| 2026-09-02 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 125,000 |
| 2026-09-01 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 39,700 |
| 2026-08-31 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 45,900 |
| 2026-08-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 10,100 |
| 2026-08-27 | 1.360 | 1.410 | 1.350 | 1.350 | 1.350 | 20,300 |
| 2026-08-26 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 10,800 |
| 2026-08-25 | 1.350 | 1.360 | 1.340 | 1.340 | 1.340 | 25,700 |
| 2026-08-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 100 |
| 2026-08-19 | 1.340 | 1.380 | 1.340 | 1.360 | 1.360 | 2,102 |
| 2026-08-18 | 1.450 | 1.450 | 1.340 | 1.340 | 1.340 | 900 |
| 2026-08-17 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 3,500 |
| 2026-08-14 | 1.350 | 1.450 | 1.350 | 1.450 | 1.450 | 600 |
| 2026-08-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 300 |
| 2026-08-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 400 |
| 2026-08-10 | 1.440 | 1.440 | 1.360 | 1.380 | 1.380 | 10,000 |
| 2026-08-06 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 3,111 |
| 2026-08-05 | 1.470 | 1.470 | 1.360 | 1.360 | 1.360 | 10,179 |
| 2026-08-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 303 |
| 2026-08-03 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 300 |
| 2026-07-31 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 1,200 |
| 2026-07-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 111 |
| 2026-07-23 | 1.460 | 1.460 | 1.360 | 1.390 | 1.390 | 11,801 |
| 2026-07-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 3,001 |
| 2026-07-21 | 1.340 | 1.380 | 1.340 | 1.350 | 1.350 | 9,215 |
| 2026-07-20 | 1.350 | 1.400 | 1.340 | 1.350 | 1.350 | 20,006 |
| 2026-07-17 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 1,900 |
| 2026-07-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 22,899 |
| 2026-07-15 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 6,400 |
| 2026-07-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 200 |
| 2026-07-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,401 |
| 2026-07-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100 |
| 2026-07-07 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 301 |
Page 1 of 4 · 187 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-16 | 0.0970 THB |
| 2022-03-17 | 0.0750 THB |
| 2021-03-17 | 0.0600 THB |
| 2020-03-13 | 0.0300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.