Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	2.920	2.940	2.680	2.720	2.720	73,200
2023-05-09	2.920	2.920	2.760	2.920	2.920	1,000
2023-05-08	3.000	3.000	2.920	2.920	2.920	200
2023-05-03	3.020	3.020	2.880	2.880	2.880	300
2023-05-02	2.820	2.900	2.820	2.900	2.900	4,500
2023-04-28	2.980	2.980	2.900	2.900	2.900	324,300
2023-04-27	3.020	3.020	2.960	3.000	3.000	400
2023-04-26	3.000	3.060	2.900	2.980	2.980	1,500
2023-04-25	2.940	3.040	2.880	3.000	3.000	202,200
2023-04-24	3.000	3.060	2.940	2.940	2.940	37,900
2023-04-21	3.040	3.040	2.840	2.880	2.880	19,300
2023-04-20	3.060	3.060	2.880	2.880	2.880	5,600
2023-04-19	2.920	3.000	2.840	3.000	3.000	16,900
2023-04-18	3.040	3.040	2.900	2.920	2.920	1,900
2023-04-17	2.900	3.020	2.880	2.880	2.880	52,700
2023-04-12	3.000	3.060	3.000	3.060	3.060	500
2023-04-11	2.960	2.980	2.880	2.980	2.980	3,400
2023-04-10	2.900	3.000	2.860	2.960	2.960	3,300
2023-04-07	2.900	3.060	2.900	3.060	3.060	4,300
2023-04-05	2.840	2.980	2.800	2.880	2.880	11,000
2023-04-04	2.880	3.000	2.880	2.900	2.900	1,100
2023-04-03	3.020	3.020	3.020	3.020	3.020	100
2023-03-31	3.000	3.000	3.000	3.000	3.000	100
2023-03-30	2.840	2.980	2.840	2.980	2.980	3,000
2023-03-29	2.960	3.000	2.820	3.000	3.000	8,500
2023-03-28	3.000	3.000	2.900	2.960	2.960	19,600
2023-03-27	3.060	3.060	2.840	3.000	3.000	32,000
2023-03-24	3.100	3.100	2.820	2.980	2.980	14,200
2023-03-23	2.980	2.980	2.920	2.940	2.940	5,400
2023-03-22	2.860	2.980	2.840	2.840	2.840	23,200
2023-03-21	2.780	3.180	2.780	2.860	2.860	25,800
2023-03-20	2.820	2.920	2.740	2.780	2.780	58,000
2023-03-17	2.860	2.940	2.720	2.820	2.820	20,300
2023-03-16	2.640	2.880	2.640	2.660	2.660	67,900
2023-03-15	3.000	3.000	2.700	2.800	2.703	161,700
2023-03-14	2.720	3.000	2.720	3.000	2.896	27,800
2023-03-13	3.140	3.140	2.520	2.800	2.703	7,100
2023-03-10	3.000	3.200	2.860	3.120	3.012	6,200
2023-03-09	3.000	3.000	3.000	3.000	2.896	400
2023-03-08	3.000	3.000	2.820	3.000	2.896	300
2023-03-07	3.000	3.000	3.000	3.000	2.896	100
2023-03-03	3.000	3.000	3.000	3.000	2.896	100
2023-03-02	3.000	3.000	2.780	3.000	2.896	800
2023-03-01	3.000	3.000	2.980	2.980	2.877	300
2023-02-28	3.060	3.060	2.740	3.000	2.896	318,200
2023-02-27	2.500	3.140	2.500	3.020	2.915	240,100
2023-02-24	2.960	3.040	2.960	3.020	2.915	229,600
2023-02-23	3.060	3.160	2.980	3.000	2.896	37,500
2023-02-22	3.060	3.060	2.960	3.060	2.954	900
2023-02-21	3.120	3.180	3.000	3.040	2.935	17,800
2023-02-20	3.000	3.080	2.960	3.020	2.915	38,600
2023-02-17	2.980	2.980	2.960	2.980	2.877	83,100
2023-02-16	2.980	2.980	2.960	2.980	2.877	14,000
2023-02-15	3.000	3.000	2.960	2.980	2.877	2,400
2023-02-14	3.000	3.000	2.920	2.960	2.858	151,900
2023-02-13	3.000	3.000	2.900	3.000	2.896	6,300
2023-02-10	2.960	3.080	2.960	3.000	2.896	147,600
2023-02-09	3.100	3.100	2.960	3.000	2.896	29,200
2023-02-08	3.000	3.040	2.940	3.000	2.896	71,000
2023-02-07	2.900	3.000	2.900	3.000	2.896	59,300

← NewerPage 14 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.