Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	2.880	2.880	2.880	2.880	2.880	100
2023-11-01	2.820	2.840	2.820	2.840	2.840	25,200
2023-10-31	2.820	2.860	2.800	2.800	2.800	71,800
2023-10-30	2.800	2.800	2.800	2.800	2.800	0
2023-10-27	2.800	2.820	2.760	2.800	2.800	99,000
2023-10-26	2.860	2.860	2.800	2.800	2.800	186,300
2023-10-25	2.900	2.900	2.900	2.900	2.900	0
2023-10-24	2.900	2.900	2.900	2.900	2.900	1,500
2023-10-20	2.880	2.900	2.880	2.900	2.900	50,100
2023-10-19	2.900	2.900	2.900	2.900	2.900	0
2023-10-18	2.900	2.900	2.900	2.900	2.900	0
2023-10-17	2.900	2.900	2.900	2.900	2.900	0
2023-10-16	2.940	2.940	2.900	2.900	2.900	20,100
2023-10-12	2.960	2.960	2.960	2.960	2.960	0
2023-10-11	2.960	2.960	2.960	2.960	2.960	8,700
2023-10-10	2.960	2.960	2.960	2.960	2.960	100
2023-10-09	2.840	2.920	2.840	2.920	2.920	18,100
2023-10-06	2.880	2.960	2.880	2.940	2.940	11,900
2023-10-05	2.880	2.920	2.860	2.920	2.920	17,400
2023-10-04	2.820	2.960	2.820	2.960	2.960	300
2023-10-03	2.780	2.980	2.780	2.960	2.960	19,300
2023-10-02	3.000	3.000	3.000	3.000	3.000	400
2023-09-29	2.880	3.000	2.880	3.000	3.000	23,600
2023-09-28	2.880	3.020	2.880	2.880	2.880	22,600
2023-09-27	3.000	3.000	2.880	2.980	2.980	12,300
2023-09-26	3.000	3.020	2.920	2.920	2.920	12,100
2023-09-25	2.900	2.980	2.900	2.920	2.920	38,000
2023-09-22	3.000	3.020	2.900	2.900	2.900	11,600
2023-09-21	2.960	3.020	2.900	3.020	3.020	49,500
2023-09-20	2.820	3.040	2.820	2.960	2.960	100,200
2023-09-19	2.800	2.880	2.800	2.880	2.880	200,600
2023-09-18	2.800	2.860	2.800	2.860	2.860	10,100
2023-09-15	2.820	2.840	2.820	2.840	2.840	200
2023-09-14	2.840	2.840	2.820	2.820	2.820	60,500
2023-09-13	2.820	2.820	2.820	2.820	2.820	100
2023-09-12	2.820	2.820	2.800	2.820	2.820	34,800
2023-09-11	2.800	2.820	2.800	2.820	2.820	2,100
2023-09-08	2.760	2.820	2.760	2.820	2.820	25,600
2023-09-07	2.780	2.800	2.780	2.800	2.800	15,300
2023-09-06	2.740	2.800	2.740	2.780	2.780	110,900
2023-09-05	2.740	2.800	2.740	2.800	2.800	5,000
2023-09-04	2.740	2.760	2.740	2.740	2.740	16,100
2023-09-01	2.740	2.820	2.740	2.740	2.740	1,300
2023-08-31	2.780	2.820	2.720	2.820	2.820	148,900
2023-08-30	2.760	2.800	2.760	2.800	2.800	55,000
2023-08-29	2.780	2.780	2.740	2.760	2.760	58,200
2023-08-28	2.760	2.760	2.760	2.760	2.760	1,000
2023-08-25	2.760	2.780	2.760	2.760	2.760	42,700
2023-08-24	2.740	2.740	2.740	2.740	2.740	30,200
2023-08-23	2.740	2.760	2.740	2.760	2.760	6,700
2023-08-22	2.740	2.740	2.740	2.740	2.740	0
2023-08-21	2.700	2.740	2.700	2.740	2.740	7,500
2023-08-18	2.740	2.760	2.700	2.760	2.760	18,200
2023-08-17	2.740	2.780	2.740	2.740	2.740	38,100
2023-08-16	2.720	2.720	2.720	2.720	2.720	0
2023-08-15	2.700	2.780	2.700	2.720	2.720	114,400
2023-08-11	2.740	2.780	2.400	2.700	2.700	329,300
2023-08-10	2.740	2.800	2.700	2.800	2.800	54,100
2023-08-09	2.760	2.760	2.760	2.760	2.760	0
2023-08-08	2.760	2.760	2.740	2.760	2.760	171,400

← NewerPage 12 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.