Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	1.370	1.380	1.370	1.380	1.380	200
2026-07-03	1.390	1.390	1.340	1.340	1.340	23,701
2026-07-02	1.350	1.350	1.350	1.350	1.350	200
2026-07-01	1.390	1.390	1.350	1.350	1.350	2,600
2026-06-30	1.350	1.390	1.350	1.390	1.390	100,100
2026-06-26	1.360	1.390	1.350	1.390	1.390	100,100
2026-06-25	1.360	1.360	1.360	1.360	1.360	200
2026-06-24	1.360	1.360	1.360	1.360	1.360	900
2026-06-23	1.350	1.350	1.350	1.350	1.350	1,000
2026-06-19	1.360	1.400	1.350	1.350	1.350	7,103
2026-06-18	1.350	1.390	1.350	1.390	1.390	14,000
2026-06-17	1.390	1.390	1.350	1.350	1.350	5,411
2026-06-16	1.390	1.390	1.350	1.350	1.350	900
2026-06-15	1.390	1.390	1.390	1.390	1.390	302
2026-06-11	1.390	1.390	1.360	1.360	1.360	400
2026-06-10	1.390	1.390	1.390	1.390	1.390	200
2026-06-09	1.390	1.390	1.370	1.370	1.370	300
2026-06-08	1.390	1.390	1.370	1.390	1.390	7,200
2026-06-05	1.390	1.390	1.360	1.380	1.380	2,103
2026-06-04	1.390	1.390	1.350	1.350	1.350	400
2026-06-02	1.370	1.380	1.330	1.340	1.340	34,100
2026-05-29	1.390	1.400	1.330	1.330	1.330	11,400
2026-05-28	1.390	1.390	1.380	1.390	1.390	500
2026-05-27	1.380	1.380	1.380	1.380	1.380	700
2026-05-25	1.380	1.400	1.380	1.400	1.400	1,100
2026-05-22	1.390	1.400	1.380	1.380	1.380	2,100
2026-05-21	1.390	1.400	1.390	1.390	1.390	701
2026-05-19	1.360	1.400	1.330	1.400	1.400	10,400
2026-05-18	1.380	1.390	1.370	1.390	1.390	4,700
2026-05-15	1.360	1.380	1.360	1.370	1.370	2,900
2026-05-14	1.390	1.390	1.340	1.370	1.370	26,900
2026-05-13	1.390	1.400	1.380	1.400	1.400	500
2026-05-12	1.390	1.400	1.390	1.390	1.390	304
2026-05-11	1.390	1.400	1.390	1.390	1.390	3,100
2026-05-08	1.400	1.400	1.390	1.390	1.390	305
2026-05-07	1.390	1.390	1.380	1.390	1.390	1,000
2026-05-06	1.380	1.390	1.370	1.370	1.370	300
2026-05-05	1.390	1.390	1.390	1.390	1.390	100
2026-04-30	1.350	1.390	1.350	1.390	1.390	500
2026-04-29	1.390	1.390	1.380	1.380	1.380	1,700
2026-04-28	1.400	1.400	1.400	1.400	1.400	100
2026-04-27	1.400	1.400	1.380	1.390	1.390	800
2026-04-24	1.360	1.400	1.350	1.390	1.390	1,630
2026-04-23	1.360	1.360	1.360	1.360	1.360	110
2026-04-20	1.380	1.380	1.380	1.380	1.380	200
2026-04-16	1.390	1.390	1.390	1.390	1.390	200
2026-04-10	1.400	1.400	1.370	1.370	1.370	1,008
2026-04-03	1.390	1.390	1.380	1.380	1.380	1,212
2026-04-02	1.390	1.390	1.390	1.390	1.390	1,300
2026-03-31	1.390	1.390	1.370	1.390	1.390	1,501
2026-03-30	1.400	1.400	1.400	1.400	1.400	415
2026-03-27	1.410	1.410	1.410	1.410	1.410	100
2026-03-25	1.350	1.390	1.350	1.390	1.390	3,302
2026-03-24	1.350	1.400	1.350	1.400	1.400	200
2026-03-20	1.400	1.400	1.400	1.400	1.400	500
2026-03-18	1.400	1.420	1.400	1.420	1.420	400
2026-03-13	1.360	1.360	1.360	1.360	1.360	100
2026-03-11	1.430	1.430	1.430	1.430	1.430	30,002
2026-03-09	1.350	1.430	1.340	1.430	1.430	6,100
2026-03-05	1.390	1.430	1.350	1.360	1.360	430,900

← NewerPage 2 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.