Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.500	2.520	2.480	2.520	2.360	606,200
2022-02-08	2.500	2.560	2.480	2.500	2.342	509,100
2022-02-07	2.480	2.500	2.440	2.500	2.342	82,500
2022-02-04	2.500	2.500	2.460	2.480	2.323	14,700
2022-02-03	2.480	2.500	2.460	2.480	2.323	133,200
2022-02-02	2.480	2.500	2.460	2.500	2.342	132,300
2022-02-01	2.480	2.500	2.480	2.500	2.342	250,900
2022-01-31	2.480	2.480	2.460	2.480	2.323	114,900
2022-01-28	2.460	2.480	2.440	2.480	2.323	125,300
2022-01-27	2.480	2.480	2.400	2.480	2.323	111,900
2022-01-26	2.460	2.500	2.460	2.480	2.323	19,400
2022-01-25	2.480	2.480	2.460	2.480	2.323	74,200
2022-01-24	2.500	2.500	2.420	2.480	2.323	48,400
2022-01-21	2.500	2.500	2.460	2.480	2.323	21,900
2022-01-20	2.520	2.520	2.420	2.480	2.323	146,400
2022-01-19	2.440	2.480	2.440	2.480	2.323	64,400
2022-01-18	2.420	2.480	2.400	2.440	2.285	131,300
2022-01-17	2.500	2.500	2.460	2.500	2.342	9,100
2022-01-14	2.500	2.500	2.480	2.500	2.342	30,200
2022-01-13	2.480	2.500	2.480	2.500	2.342	175,700
2022-01-12	2.500	2.500	2.460	2.480	2.323	49,100
2022-01-11	2.500	2.500	2.460	2.480	2.323	356,800
2022-01-10	2.500	2.500	2.440	2.500	2.342	15,300
2022-01-07	2.460	2.480	2.460	2.480	2.323	120,800
2022-01-06	2.500	2.500	2.400	2.460	2.304	344,600
2022-01-05	2.520	2.540	2.500	2.500	2.342	11,700
2022-01-04	2.580	2.580	2.480	2.500	2.342	95,300
2021-12-30	2.500	2.500	2.420	2.480	2.323	59,700
2021-12-29	2.480	2.500	2.460	2.500	2.342	162,100
2021-12-28	2.460	2.500	2.460	2.500	2.342	4,700
2021-12-27	2.500	2.500	2.460	2.500	2.342	201,500
2021-12-24	2.500	2.500	2.440	2.500	2.342	92,600
2021-12-23	2.520	2.520	2.480	2.500	2.342	246,500
2021-12-22	2.500	2.520	2.500	2.500	2.342	58,200
2021-12-21	2.480	2.520	2.460	2.500	2.342	11,600
2021-12-20	2.500	2.500	2.440	2.460	2.304	51,600
2021-12-17	2.520	2.560	2.440	2.480	2.323	83,300
2021-12-16	2.460	2.520	2.420	2.520	2.360	377,600
2021-12-15	2.440	2.440	2.420	2.440	2.285	46,400
2021-12-14	2.460	2.460	2.400	2.440	2.285	205,800
2021-12-13	2.440	2.460	2.420	2.440	2.285	49,500
2021-12-09	2.420	2.440	2.420	2.440	2.285	72,900
2021-12-08	2.380	2.420	2.340	2.420	2.267	115,100
2021-12-07	2.340	2.400	2.340	2.400	2.248	34,600
2021-12-03	2.400	2.400	2.340	2.400	2.248	900
2021-12-02	2.400	2.400	2.360	2.400	2.248	6,900
2021-12-01	2.300	2.380	2.300	2.380	2.229	57,200
2021-11-30	2.360	2.400	2.320	2.380	2.229	172,600
2021-11-29	2.440	2.440	2.320	2.380	2.229	652,100
2021-11-26	2.480	2.480	2.400	2.440	2.285	138,700
2021-11-25	2.480	2.480	2.400	2.460	2.304	150,500
2021-11-24	2.480	2.480	2.420	2.440	2.285	25,900
2021-11-23	2.500	2.500	2.400	2.480	2.323	46,000
2021-11-22	2.480	2.500	2.480	2.500	2.342	163,800
2021-11-19	2.440	2.500	2.440	2.480	2.323	53,500
2021-11-18	2.440	2.440	2.400	2.440	2.285	1,188,100
2021-11-17	2.420	2.460	2.420	2.440	2.285	95,800
2021-11-16	2.460	2.500	2.400	2.440	2.285	293,400
2021-11-15	2.460	2.500	2.400	2.460	2.304	254,200
2021-11-12	2.440	2.460	2.420	2.460	2.304	20,000

← NewerPage 19 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.