Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	2.580	2.580	2.500	2.520	2.433	136,500
2022-05-12	2.560	2.560	2.420	2.500	2.413	1,019,100
2022-05-11	2.500	2.580	2.400	2.520	2.433	965,200
2022-05-10	2.480	2.560	2.380	2.500	2.413	1,003,800
2022-05-09	2.480	2.540	2.480	2.480	2.394	497,300
2022-05-06	2.680	2.900	2.440	2.480	2.394	4,975,100
2022-05-05	2.600	2.680	2.580	2.640	2.549	364,900
2022-05-03	2.560	2.580	2.560	2.580	2.491	362,000
2022-04-29	2.560	2.580	2.560	2.560	2.471	139,700
2022-04-28	2.580	2.600	2.560	2.580	2.491	217,200
2022-04-27	2.600	2.600	2.560	2.560	2.471	145,700
2022-04-26	2.600	2.600	2.560	2.560	2.471	145,100
2022-04-25	2.580	2.600	2.560	2.580	2.491	166,000
2022-04-22	2.600	2.620	2.580	2.580	2.491	140,900
2022-04-21	2.600	2.600	2.560	2.600	2.510	167,000
2022-04-20	2.560	2.580	2.560	2.580	2.491	136,500
2022-04-19	2.540	2.560	2.520	2.560	2.471	294,100
2022-04-18	2.500	2.600	2.500	2.560	2.471	191,000
2022-04-12	2.520	2.580	2.480	2.540	2.452	261,500
2022-04-11	2.500	2.560	2.480	2.500	2.413	397,800
2022-04-08	2.540	2.560	2.500	2.500	2.413	381,600
2022-04-07	2.600	2.600	2.540	2.540	2.452	438,000
2022-04-05	2.640	2.640	2.580	2.600	2.510	531,100
2022-04-04	2.660	2.680	2.600	2.620	2.529	584,700
2022-04-01	2.680	2.680	2.580	2.640	2.549	1,285,200
2022-03-31	3.100	3.120	2.620	2.680	2.587	7,114,200
2022-03-30	2.520	3.200	2.520	2.940	2.838	12,556,100
2022-03-29	2.500	2.520	2.500	2.500	2.413	582,000
2022-03-28	2.520	2.520	2.500	2.500	2.413	52,700
2022-03-25	2.480	2.520	2.480	2.520	2.433	175,400
2022-03-24	2.520	2.520	2.480	2.480	2.394	19,900
2022-03-23	2.500	2.520	2.480	2.520	2.433	67,800
2022-03-22	2.500	2.500	2.480	2.500	2.413	7,100
2022-03-21	2.480	2.480	2.480	2.480	2.394	21,700
2022-03-18	2.480	2.500	2.460	2.460	2.375	72,800
2022-03-17	2.480	2.480	2.460	2.460	2.375	218,600
2022-03-16	2.480	2.520	2.480	2.520	2.360	329,200
2022-03-15	2.500	2.500	2.460	2.480	2.323	415,700
2022-03-14	2.480	2.480	2.460	2.480	2.323	220,900
2022-03-11	2.480	2.500	2.460	2.500	2.342	180,000
2022-03-10	2.480	2.520	2.480	2.520	2.360	75,700
2022-03-09	2.480	2.520	2.460	2.500	2.342	54,400
2022-03-08	2.480	2.480	2.440	2.460	2.304	3,889,100
2022-03-07	2.480	2.560	2.420	2.460	2.304	787,100
2022-03-04	2.520	2.520	2.500	2.520	2.360	233,000
2022-03-03	2.480	2.520	2.460	2.520	2.360	336,100
2022-03-02	2.500	2.500	2.500	2.500	2.342	8,700
2022-03-01	2.500	2.540	2.480	2.500	2.342	183,700
2022-02-28	2.520	2.520	2.480	2.520	2.360	271,100
2022-02-25	2.480	2.560	2.480	2.520	2.360	22,300
2022-02-24	2.500	2.580	2.440	2.500	2.342	406,600
2022-02-23	2.500	2.500	2.460	2.500	2.342	68,600
2022-02-22	2.500	2.500	2.480	2.500	2.342	62,300
2022-02-21	2.500	2.540	2.460	2.480	2.323	347,300
2022-02-18	2.480	2.500	2.480	2.500	2.342	68,600
2022-02-17	2.500	2.500	2.440	2.500	2.342	206,800
2022-02-15	2.480	2.500	2.460	2.500	2.342	374,100
2022-02-14	2.480	2.500	2.480	2.480	2.323	17,300
2022-02-11	2.480	2.500	2.480	2.480	2.323	79,300
2022-02-10	2.500	2.500	2.480	2.480	2.323	284,700

← NewerPage 18 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.