Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	2.880	2.980	2.880	2.920	2.819	29,600
2022-11-09	2.840	2.980	2.840	2.880	2.780	42,500
2022-11-08	2.900	2.900	2.840	2.840	2.742	6,000
2022-11-07	2.800	2.840	2.800	2.840	2.742	79,000
2022-11-04	2.820	2.840	2.800	2.840	2.742	329,600
2022-11-03	2.800	2.820	2.780	2.820	2.722	45,800
2022-11-02	2.820	2.840	2.800	2.800	2.703	64,200
2022-11-01	2.860	2.860	2.800	2.840	2.742	10,200
2022-10-31	2.820	2.860	2.040	2.840	2.742	42,600
2022-10-28	2.800	2.880	2.800	2.840	2.742	34,300
2022-10-27	2.820	2.820	2.800	2.820	2.722	13,500
2022-10-26	2.780	2.820	2.740	2.820	2.722	59,800
2022-10-25	2.860	2.880	2.820	2.820	2.722	6,800
2022-10-21	2.800	2.820	2.800	2.820	2.722	21,000
2022-10-20	2.800	2.820	2.800	2.800	2.703	16,800
2022-10-19	2.800	2.860	2.800	2.800	2.703	13,400
2022-10-18	2.860	2.880	2.800	2.800	2.703	56,600
2022-10-17	2.880	2.900	2.820	2.900	2.800	22,000
2022-10-12	2.940	3.020	2.920	2.940	2.838	55,300
2022-10-11	3.020	3.020	2.920	2.920	2.819	51,500
2022-10-10	2.900	3.040	2.900	2.980	2.877	48,700
2022-10-07	2.980	2.980	2.860	2.900	2.800	16,900
2022-10-06	3.020	3.020	2.940	2.960	2.858	32,800
2022-10-05	2.980	3.120	2.820	2.980	2.877	111,100
2022-10-04	2.800	2.980	2.780	2.920	2.819	102,600
2022-10-03	2.720	2.820	2.720	2.780	2.684	66,700
2022-09-30	2.680	3.040	2.680	2.720	2.626	239,800
2022-09-29	2.620	2.780	2.620	2.700	2.607	264,400
2022-09-28	2.600	2.700	2.600	2.680	2.587	689,900
2022-09-27	2.780	2.860	2.740	2.780	2.684	990,600
2022-09-26	3.080	3.080	2.860	2.920	2.819	393,600
2022-09-23	3.140	3.140	3.080	3.080	2.973	110,400
2022-09-22	3.140	3.140	3.100	3.120	3.012	115,600
2022-09-21	3.120	3.120	3.080	3.120	3.012	147,400
2022-09-20	3.080	3.160	3.060	3.160	3.051	453,400
2022-09-19	3.220	3.240	3.120	3.120	3.012	185,900
2022-09-16	3.180	3.240	3.180	3.220	3.109	169,500
2022-09-15	3.300	3.300	3.220	3.220	3.109	463,700
2022-09-14	3.200	3.260	3.180	3.240	3.128	138,500
2022-09-13	3.200	3.220	3.200	3.200	3.089	128,800
2022-09-12	3.220	3.220	3.180	3.180	3.070	260,500
2022-09-09	3.280	3.280	3.160	3.200	3.089	266,400
2022-09-08	3.200	3.200	3.140	3.160	3.051	163,600
2022-09-07	3.180	3.200	3.160	3.180	3.070	357,700
2022-09-06	3.160	3.260	3.140	3.200	3.089	978,100
2022-09-05	3.240	3.240	3.140	3.140	3.031	492,700
2022-09-02	3.200	3.220	3.160	3.200	3.089	390,500
2022-09-01	3.280	3.300	3.160	3.160	3.051	2,666,100
2022-08-31	3.140	3.260	3.100	3.220	3.109	4,848,700
2022-08-30	3.060	3.140	3.060	3.100	2.993	1,009,900
2022-08-29	3.020	3.080	3.020	3.060	2.954	289,400
2022-08-26	3.040	3.060	3.000	3.040	2.935	228,400
2022-08-25	3.020	3.060	3.020	3.060	2.954	80,800
2022-08-24	3.080	3.080	3.020	3.020	2.915	42,300
2022-08-23	3.100	3.100	3.020	3.040	2.935	194,500
2022-08-22	3.040	3.080	3.020	3.040	2.935	165,300
2022-08-19	3.020	3.040	3.000	3.040	2.935	310,400
2022-08-18	3.040	3.040	3.000	3.020	2.915	153,900
2022-08-17	2.980	3.060	2.980	3.040	2.935	469,500
2022-08-16	3.160	3.160	3.000	3.020	2.915	589,100

← NewerPage 16 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.