Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	2.840	2.840	2.840	2.840	2.840	0
2024-04-30	2.840	2.840	2.840	2.840	2.840	0
2024-04-29	2.840	2.840	2.840	2.840	2.840	0
2024-04-26	2.820	2.840	2.820	2.840	2.840	17,300
2024-04-25	2.800	2.860	2.780	2.860	2.860	40,500
2024-04-24	2.800	2.800	2.800	2.800	2.800	0
2024-04-23	2.800	2.800	2.800	2.800	2.800	0
2024-04-22	2.800	2.800	2.800	2.800	2.800	20,000
2024-04-19	2.820	2.820	2.820	2.820	2.820	0
2024-04-18	2.820	2.820	2.820	2.820	2.820	0
2024-04-17	2.820	2.820	2.820	2.820	2.820	0
2024-04-11	2.820	2.820	2.820	2.820	2.820	0
2024-04-10	2.820	2.820	2.820	2.820	2.820	0
2024-04-09	2.800	2.820	2.800	2.820	2.820	300
2024-04-05	2.800	2.820	2.780	2.780	2.780	31,000
2024-04-04	2.820	2.880	2.780	2.880	2.880	75,500
2024-04-03	2.820	2.820	2.820	2.820	2.820	0
2024-04-02	2.820	2.820	2.820	2.820	2.820	10,000
2024-04-01	2.900	2.900	2.900	2.900	2.900	100
2024-03-29	2.820	2.820	2.820	2.820	2.820	0
2024-03-28	2.820	2.820	2.820	2.820	2.820	0
2024-03-27	2.820	2.820	2.820	2.820	2.820	0
2024-03-26	2.820	2.820	2.820	2.820	2.820	0
2024-03-25	2.820	2.820	2.820	2.820	2.820	6,000
2024-03-22	2.860	2.860	2.860	2.860	2.860	0
2024-03-21	2.860	2.860	2.860	2.860	2.860	1,100
2024-03-20	2.800	2.800	2.800	2.800	2.800	0
2024-03-19	2.820	2.820	2.800	2.800	2.800	41,000
2024-03-18	2.860	2.860	2.840	2.840	2.840	800
2024-03-15	2.680	2.880	2.680	2.880	2.880	300
2024-03-14	2.900	2.900	2.900	2.900	2.900	0
2024-03-13	2.880	2.900	2.880	2.900	2.900	200
2024-03-12	2.820	2.820	2.820	2.820	2.820	0
2024-03-11	2.840	2.860	2.820	2.820	2.820	4,400
2024-03-08	2.640	2.820	2.640	2.820	2.820	400
2024-03-07	2.840	2.840	2.820	2.820	2.820	200
2024-03-06	2.740	2.800	2.740	2.800	2.800	2,600
2024-03-05	2.740	2.740	2.700	2.720	2.720	13,400
2024-03-04	2.740	2.740	2.580	2.620	2.620	175,300
2024-03-01	2.780	2.780	2.740	2.740	2.740	76,000
2024-02-29	2.840	2.840	2.720	2.800	2.800	60,600
2024-02-28	2.820	2.820	2.760	2.760	2.760	106,400
2024-02-27	2.820	2.840	2.680	2.680	2.680	17,600
2024-02-23	2.960	2.960	2.800	2.820	2.820	79,200
2024-02-22	2.820	2.960	2.820	2.960	2.960	27,600
2024-02-21	2.980	2.980	2.980	2.980	2.980	0
2024-02-20	2.980	2.980	2.980	2.980	2.980	5,000
2024-02-19	2.980	2.980	2.600	2.980	2.980	17,300
2024-02-16	2.840	2.940	2.840	2.940	2.940	12,300
2024-02-15	2.760	2.820	2.760	2.820	2.820	400
2024-02-14	2.960	2.960	2.960	2.960	2.960	400
2024-02-13	2.940	2.940	2.940	2.940	2.940	500
2024-02-12	2.980	2.980	2.960	2.960	2.960	600
2024-02-09	2.940	2.980	2.940	2.980	2.980	600
2024-02-08	2.980	2.980	2.980	2.980	2.980	10,200
2024-02-07	2.600	2.980	2.600	2.980	2.980	5,600
2024-02-06	2.980	2.980	2.980	2.980	2.980	200
2024-02-05	2.980	2.980	2.960	2.960	2.960	500
2024-02-02	2.980	2.980	2.880	2.880	2.880	1,000
2024-02-01	2.940	2.940	2.880	2.940	2.940	59,700

← NewerPage 10 of 20 · 1,154 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.