Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	3.000	3.080	3.000	3.060	2.954	216,800
2022-08-11	3.080	3.080	3.000	3.000	2.896	286,900
2022-08-10	3.060	3.060	2.980	3.040	2.935	647,800
2022-08-09	2.900	3.040	2.900	3.020	2.915	1,077,600
2022-08-08	2.880	2.900	2.860	2.900	2.800	402,700
2022-08-05	2.880	2.880	2.880	2.880	2.780	108,500
2022-08-04	2.900	2.900	2.880	2.900	2.800	204,100
2022-08-03	2.880	2.900	2.880	2.900	2.800	94,200
2022-08-02	2.900	2.900	2.900	2.900	2.800	11,700
2022-08-01	2.960	2.960	2.920	2.920	2.819	87,800
2022-07-27	2.900	2.920	2.880	2.920	2.819	342,000
2022-07-26	2.900	2.900	2.880	2.880	2.780	556,200
2022-07-25	2.900	2.900	2.860	2.900	2.800	15,400
2022-07-22	2.900	2.940	2.860	2.860	2.761	30,400
2022-07-21	2.920	2.920	2.880	2.900	2.800	104,500
2022-07-20	2.900	2.940	2.880	2.900	2.800	861,200
2022-07-19	2.880	2.920	2.820	2.880	2.780	582,900
2022-07-18	2.860	2.920	2.820	2.840	2.742	673,600
2022-07-15	2.860	2.860	2.800	2.840	2.742	784,400
2022-07-14	2.880	2.880	2.800	2.880	2.780	157,900
2022-07-12	2.860	2.880	2.860	2.880	2.780	300
2022-07-11	2.820	2.880	2.780	2.880	2.780	30,600
2022-07-08	2.820	2.820	2.760	2.820	2.722	32,600
2022-07-07	2.780	2.820	2.780	2.820	2.722	118,400
2022-07-06	2.800	2.820	2.760	2.820	2.722	280,200
2022-07-05	2.840	2.900	2.740	2.820	2.722	578,800
2022-07-04	2.860	3.060	2.820	2.880	2.780	763,900
2022-07-01	2.880	2.880	2.860	2.880	2.780	322,000
2022-06-30	2.860	2.880	2.840	2.880	2.780	108,000
2022-06-29	2.920	2.920	2.860	2.880	2.780	146,600
2022-06-28	2.880	2.920	2.860	2.900	2.800	267,600
2022-06-27	2.920	2.920	2.880	2.900	2.800	256,200
2022-06-24	2.940	2.940	2.880	2.880	2.780	123,200
2022-06-23	2.940	2.940	2.900	2.900	2.800	122,200
2022-06-22	2.900	2.940	2.880	2.940	2.838	351,900
2022-06-21	2.900	2.900	2.860	2.880	2.780	295,200
2022-06-20	2.880	2.940	2.860	2.880	2.780	221,100
2022-06-17	2.860	2.960	2.860	2.860	2.761	142,300
2022-06-16	2.940	2.940	2.880	2.880	2.780	314,000
2022-06-15	2.920	2.920	2.860	2.880	2.780	191,300
2022-06-14	2.900	2.940	2.840	2.900	2.800	306,600
2022-06-13	3.020	3.020	2.780	2.900	2.800	1,194,600
2022-06-10	3.120	3.120	2.980	3.000	2.896	2,561,800
2022-06-09	2.940	3.080	2.940	3.040	2.935	4,099,800
2022-06-08	2.960	3.000	2.900	2.900	2.800	1,078,000
2022-06-07	2.880	2.940	2.860	2.940	2.838	410,900
2022-06-06	2.860	2.920	2.860	2.880	2.780	458,100
2022-06-02	2.880	2.920	2.860	2.880	2.780	143,000
2022-06-01	2.920	2.960	2.860	2.880	2.780	589,600
2022-05-31	2.900	2.960	2.840	2.900	2.800	551,200
2022-05-30	3.000	3.000	2.720	2.880	2.780	1,033,200
2022-05-27	2.940	2.940	2.840	2.940	2.838	416,600
2022-05-26	2.780	2.940	2.740	2.900	2.800	3,098,700
2022-05-25	2.800	2.800	2.740	2.740	2.645	108,500
2022-05-24	2.740	2.760	2.700	2.740	2.645	123,400
2022-05-23	2.780	2.780	2.640	2.680	2.587	202,000
2022-05-20	2.620	2.700	2.580	2.660	2.568	233,600
2022-05-19	2.520	2.600	2.520	2.600	2.510	81,600
2022-05-18	2.540	2.700	2.520	2.560	2.471	180,300
2022-05-17	2.500	2.580	2.480	2.540	2.452	638,000

← NewerPage 17 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.