Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	2.720	2.760	2.720	2.760	2.760	57,500
2023-08-04	2.720	2.760	2.720	2.760	2.760	50,300
2023-08-03	2.780	2.800	2.720	2.720	2.720	61,000
2023-08-02	2.740	2.740	2.700	2.740	2.740	2,510,100
2023-07-31	2.840	2.840	2.840	2.840	2.840	1,000
2023-07-27	2.700	2.700	2.700	2.700	2.700	30,000
2023-07-26	2.680	2.700	2.680	2.700	2.700	16,000
2023-07-25	2.680	2.680	2.680	2.680	2.680	0
2023-07-24	2.680	2.680	2.680	2.680	2.680	8,800
2023-07-21	2.660	2.660	2.660	2.660	2.660	2,300
2023-07-20	2.660	2.680	2.660	2.660	2.660	14,800
2023-07-19	2.660	2.720	2.660	2.660	2.660	600
2023-07-18	2.600	2.660	2.600	2.660	2.660	400
2023-07-17	2.660	2.660	2.660	2.660	2.660	0
2023-07-14	2.620	2.740	2.620	2.660	2.660	55,800
2023-07-13	2.600	2.740	2.600	2.740	2.740	600
2023-07-12	2.640	2.660	2.600	2.660	2.660	116,100
2023-07-11	2.600	2.800	2.600	2.700	2.700	3,100
2023-07-10	2.980	2.980	2.600	2.600	2.600	35,000
2023-07-07	2.860	2.860	2.600	2.640	2.640	186,800
2023-07-06	2.500	2.860	2.500	2.860	2.860	8,000
2023-07-05	2.540	2.640	2.540	2.640	2.640	4,100
2023-07-04	2.480	2.700	2.480	2.600	2.600	17,300
2023-07-03	2.560	2.620	2.560	2.620	2.620	2,100
2023-06-30	2.620	2.620	2.620	2.620	2.620	200
2023-06-29	2.560	2.800	2.560	2.620	2.620	2,300
2023-06-28	2.560	2.580	2.560	2.580	2.580	10,100
2023-06-27	2.580	2.580	2.560	2.560	2.560	10,100
2023-06-26	2.600	2.600	2.560	2.600	2.600	10,200
2023-06-23	2.600	2.740	2.560	2.580	2.580	31,400
2023-06-22	2.560	2.600	2.560	2.600	2.600	19,400
2023-06-21	2.560	2.560	2.560	2.560	2.560	0
2023-06-20	2.600	2.680	2.560	2.560	2.560	500
2023-06-19	2.580	2.620	2.480	2.580	2.580	27,900
2023-06-16	2.600	2.780	2.580	2.580	2.580	500
2023-06-15	2.580	2.640	2.560	2.580	2.580	38,300
2023-06-14	2.620	2.660	2.540	2.620	2.620	67,400
2023-06-13	2.580	2.660	2.520	2.600	2.600	61,100
2023-06-12	2.480	2.800	2.480	2.600	2.600	84,300
2023-06-09	2.680	2.680	2.400	2.500	2.500	2,162,700
2023-06-08	2.620	2.620	2.600	2.620	2.620	1,100
2023-06-07	2.680	2.720	2.660	2.660	2.660	2,300
2023-06-06	2.600	2.740	2.520	2.600	2.600	5,900
2023-06-02	2.580	2.680	2.500	2.600	2.600	29,900
2023-06-01	2.640	2.640	2.500	2.600	2.600	3,900
2023-05-31	2.740	2.740	2.500	2.580	2.580	4,500
2023-05-30	2.700	2.800	2.620	2.680	2.680	6,000
2023-05-29	2.600	2.800	2.600	2.620	2.620	5,500
2023-05-26	2.600	2.780	2.600	2.620	2.620	7,100
2023-05-25	2.640	2.780	2.600	2.640	2.640	1,600
2023-05-24	2.720	2.720	2.640	2.640	2.640	1,000
2023-05-23	2.760	2.760	2.540	2.660	2.660	4,100
2023-05-22	2.600	2.660	2.560	2.640	2.640	30,000
2023-05-19	2.680	2.680	2.600	2.640	2.640	227,600
2023-05-18	2.600	2.660	2.600	2.620	2.620	124,300
2023-05-17	2.700	2.700	2.600	2.680	2.680	14,900
2023-05-16	2.600	2.700	2.600	2.700	2.700	20,800
2023-05-15	2.620	2.680	2.600	2.660	2.660	4,600
2023-05-12	2.700	2.700	2.560	2.620	2.620	12,000
2023-05-11	2.700	2.780	2.680	2.720	2.720	12,100

← NewerPage 13 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.