Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	2.940	2.940	2.940	2.940	2.940	100
2024-01-30	3.000	3.000	3.000	3.000	3.000	0
2024-01-29	3.000	3.000	3.000	3.000	3.000	0
2024-01-26	2.900	3.000	2.900	3.000	3.000	2,900
2024-01-25	2.880	2.960	2.880	2.960	2.960	20,300
2024-01-24	2.940	2.980	2.940	2.940	2.940	6,300
2024-01-23	2.920	2.940	2.920	2.940	2.940	3,400
2024-01-22	2.900	2.900	2.900	2.900	2.900	0
2024-01-19	2.900	2.900	2.900	2.900	2.900	100
2024-01-18	2.900	2.940	2.900	2.940	2.940	50,700
2024-01-17	2.920	2.920	2.880	2.900	2.900	107,700
2024-01-16	2.900	2.920	2.880	2.900	2.900	176,900
2024-01-15	2.900	2.900	2.880	2.880	2.880	41,900
2024-01-12	2.900	2.920	2.900	2.920	2.920	12,500
2024-01-11	2.900	2.900	2.900	2.900	2.900	29,600
2024-01-10	2.880	2.900	2.880	2.900	2.900	3,900
2024-01-09	2.900	2.900	2.900	2.900	2.900	27,700
2024-01-08	2.940	2.940	2.880	2.920	2.920	32,800
2024-01-05	2.940	2.940	2.940	2.940	2.940	0
2024-01-04	2.900	2.940	2.900	2.940	2.940	460,100
2024-01-03	2.900	2.940	2.900	2.940	2.940	1,300
2024-01-02	2.920	2.980	2.920	2.920	2.920	17,700
2023-12-28	2.900	2.940	2.900	2.900	2.900	2,880,300
2023-12-27	2.820	2.980	2.820	2.980	2.980	700
2023-12-26	2.920	2.960	2.920	2.960	2.960	300
2023-12-25	2.900	2.920	2.900	2.920	2.920	11,000
2023-12-22	2.940	2.940	2.940	2.940	2.940	0
2023-12-21	2.940	2.940	2.940	2.940	2.940	0
2023-12-20	2.920	2.940	2.920	2.940	2.940	400
2023-12-19	2.920	2.920	2.920	2.920	2.920	0
2023-12-18	2.840	2.920	2.840	2.920	2.920	500
2023-12-15	2.900	2.900	2.900	2.900	2.900	200
2023-12-14	2.840	2.900	2.840	2.900	2.900	5,000
2023-12-13	2.880	2.880	2.820	2.820	2.820	20,100
2023-12-12	2.740	2.900	2.740	2.900	2.900	2,400
2023-12-08	2.900	2.900	2.900	2.900	2.900	500
2023-12-07	2.900	2.900	2.900	2.900	2.900	500
2023-12-06	2.900	2.920	2.900	2.920	2.920	600
2023-12-04	2.900	2.900	2.900	2.900	2.900	50,500
2023-12-01	2.920	2.920	2.900	2.920	2.920	44,000
2023-11-30	2.880	2.940	2.880	2.940	2.940	1,400
2023-11-29	2.860	2.900	2.860	2.880	2.880	2,840,900
2023-11-28	2.880	2.880	2.880	2.880	2.880	50,500
2023-11-27	2.880	2.880	2.880	2.880	2.880	50,000
2023-11-24	2.880	2.880	2.880	2.880	2.880	50,600
2023-11-23	2.900	2.900	2.880	2.880	2.880	341,700
2023-11-22	2.900	2.900	2.880	2.900	2.900	251,400
2023-11-21	2.880	2.900	2.880	2.900	2.900	710,000
2023-11-20	2.880	2.880	2.880	2.880	2.880	300
2023-11-17	2.880	2.900	2.880	2.900	2.900	100,100
2023-11-16	2.880	2.900	2.880	2.900	2.900	300,000
2023-11-15	2.880	2.900	2.880	2.900	2.900	1,258,500
2023-11-14	2.880	2.900	2.880	2.900	2.900	4,034,400
2023-11-13	2.840	2.880	2.840	2.880	2.880	100,000
2023-11-10	2.880	2.900	2.840	2.840	2.840	97,700
2023-11-09	2.900	2.900	2.880	2.880	2.880	73,500
2023-11-08	2.900	2.900	2.900	2.900	2.900	53,000
2023-11-07	2.900	2.900	2.820	2.900	2.900	51,500
2023-11-06	2.900	2.900	2.900	2.900	2.900	172,200
2023-11-03	2.900	2.900	2.880	2.880	2.880	353,000

← NewerPage 11 of 20 · 1,159 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.