Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	2.900	3.000	2.900	3.000	2.896	59,300
2023-02-06	2.980	3.000	2.900	2.980	2.877	73,600
2023-02-03	2.980	2.980	2.940	2.980	2.877	90,100
2023-02-02	2.980	3.100	2.940	2.960	2.858	82,700
2023-02-01	3.000	3.280	2.940	2.980	2.877	83,900
2023-01-31	2.980	2.980	2.900	2.980	2.877	100,700
2023-01-30	2.980	2.980	2.940	2.960	2.858	20,100
2023-01-27	2.960	2.980	2.960	2.960	2.858	132,600
2023-01-26	2.940	2.980	2.940	2.980	2.877	150,300
2023-01-25	2.900	2.960	2.800	2.960	2.858	120,500
2023-01-24	2.920	2.960	2.900	2.960	2.858	14,400
2023-01-23	2.980	2.980	2.980	2.980	2.877	30,000
2023-01-20	2.900	2.980	2.900	2.980	2.877	3,000
2023-01-19	2.980	3.000	2.980	3.000	2.896	5,100
2023-01-18	3.000	3.000	2.960	3.000	2.896	2,800
2023-01-17	2.960	3.000	2.960	3.000	2.896	18,700
2023-01-16	3.000	3.000	2.980	3.000	2.896	600
2023-01-13	2.980	3.000	2.940	3.000	2.896	107,700
2023-01-12	2.900	3.000	2.900	2.900	2.800	4,000
2023-01-11	3.000	3.000	2.900	3.000	2.896	4,500
2023-01-10	3.000	3.000	2.980	3.000	2.896	5,500
2023-01-09	2.980	3.000	2.960	2.980	2.877	92,200
2023-01-06	2.980	3.000	2.960	3.000	2.896	279,500
2023-01-05	3.000	3.000	2.940	2.960	2.858	272,700
2023-01-04	2.980	2.980	2.940	2.940	2.838	154,200
2023-01-03	3.000	3.000	2.960	2.960	2.858	208,400
2022-12-30	3.100	3.100	2.960	3.080	2.973	331,700
2022-12-29	2.980	3.100	2.860	3.100	2.993	662,500
2022-12-28	2.880	2.980	2.820	2.980	2.877	644,600
2022-12-27	2.780	2.900	2.740	2.900	2.800	282,400
2022-12-26	2.700	2.800	2.680	2.800	2.703	203,200
2022-12-23	2.560	2.780	2.560	2.680	2.587	163,500
2022-12-22	2.500	2.560	2.500	2.560	2.471	199,300
2022-12-21	2.580	2.580	2.460	2.500	2.413	744,600
2022-12-20	2.500	2.500	2.480	2.500	2.413	45,400
2022-12-19	2.520	2.520	2.480	2.500	2.413	226,900
2022-12-16	2.560	2.580	2.500	2.520	2.433	67,200
2022-12-15	2.600	2.600	2.540	2.600	2.510	29,100
2022-12-14	2.620	2.640	2.540	2.640	2.549	367,700
2022-12-13	2.640	2.700	2.620	2.620	2.529	46,500
2022-12-09	2.660	2.700	2.640	2.700	2.607	78,100
2022-12-08	2.660	2.660	2.640	2.660	2.568	58,700
2022-12-07	2.660	2.700	2.640	2.640	2.549	75,500
2022-12-06	2.640	2.760	2.640	2.660	2.568	62,800
2022-12-02	2.720	2.720	2.620	2.620	2.529	76,000
2022-12-01	2.740	2.800	2.700	2.700	2.607	68,200
2022-11-30	2.880	2.960	2.740	2.760	2.664	11,600
2022-11-29	2.800	3.280	2.740	2.760	2.664	25,600
2022-11-28	2.700	2.740	2.700	2.720	2.626	42,800
2022-11-25	2.720	2.720	2.660	2.720	2.626	8,100
2022-11-24	2.680	2.720	2.680	2.720	2.626	21,100
2022-11-23	2.740	2.760	2.680	2.720	2.626	19,900
2022-11-22	2.760	2.780	2.700	2.780	2.684	19,300
2022-11-21	2.740	2.780	2.640	2.740	2.645	58,400
2022-11-18	2.840	2.840	2.740	2.740	2.645	12,500
2022-11-17	2.840	2.840	2.800	2.820	2.722	33,000
2022-11-16	2.900	2.900	2.760	2.820	2.722	13,200
2022-11-15	2.780	2.900	2.740	2.860	2.761	33,700
2022-11-14	2.640	2.800	2.640	2.700	2.607	17,600
2022-11-11	2.880	2.900	2.740	2.740	2.645	60,900

← NewerPage 15 of 20 · 1,160 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.