Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-05	1.390	1.430	1.350	1.360	1.360	430,900
2026-03-04	1.410	1.410	1.390	1.390	1.390	160,700
2026-03-02	1.410	1.410	1.400	1.400	1.400	1,000
2026-02-27	1.450	1.450	1.400	1.400	1.400	18,502
2026-02-26	1.480	1.480	1.480	1.480	1.480	103
2026-02-25	1.480	1.480	1.450	1.450	1.450	200
2026-02-24	1.440	1.480	1.440	1.450	1.450	7,600
2026-02-23	1.450	1.460	1.450	1.450	1.450	76,000
2026-02-20	1.460	1.470	1.450	1.450	1.450	40,601
2026-02-19	1.460	1.460	1.460	1.460	1.460	5,204
2026-02-18	1.460	1.460	1.460	1.460	1.460	202
2026-02-16	1.470	1.470	1.460	1.460	1.460	101,000
2026-02-13	1.480	1.480	1.470	1.480	1.480	40,420
2026-02-12	1.480	1.480	1.470	1.470	1.470	125,001
2026-02-11	1.500	1.510	1.490	1.490	1.490	931
2026-02-10	1.490	1.490	1.490	1.490	1.490	100
2026-02-09	1.500	1.500	1.490	1.490	1.490	500
2026-02-06	1.500	1.500	1.500	1.500	1.500	10,000
2026-02-04	1.510	1.510	1.510	1.510	1.510	1,000
2026-02-02	1.480	1.480	1.480	1.480	1.480	15,000
2026-01-30	1.480	1.480	1.480	1.480	1.480	36,400
2026-01-28	1.480	1.480	1.480	1.480	1.480	11,100
2026-01-26	1.480	1.480	1.480	1.480	1.480	40,200
2026-01-21	1.490	1.500	1.480	1.500	1.500	150,700
2026-01-20	1.490	1.500	1.490	1.490	1.490	97,300
2026-01-19	1.490	1.490	1.490	1.490	1.490	100
2026-01-16	1.490	1.490	1.490	1.490	1.490	10,501
2026-01-14	1.500	1.500	1.490	1.500	1.500	2,200
2026-01-13	1.490	1.530	1.490	1.530	1.530	39,100
2026-01-12	1.500	1.650	1.500	1.530	1.530	600
2026-01-09	1.500	1.500	1.490	1.500	1.500	21,300
2026-01-08	1.490	1.660	1.480	1.500	1.500	100,202
2026-01-07	1.560	1.560	1.490	1.490	1.490	3,600
2026-01-06	1.510	1.510	1.490	1.490	1.490	16,600
2026-01-05	1.680	1.680	1.650	1.650	1.650	3,100
2025-12-25	1.520	1.760	1.520	1.750	1.750	2,700
2025-12-22	1.470	1.520	1.470	1.520	1.520	201
2025-12-19	1.500	1.500	1.480	1.480	1.480	700
2025-12-16	1.490	1.530	1.480	1.530	1.530	200,100
2025-12-11	1.500	1.500	1.500	1.500	1.500	200,000
2025-12-09	1.500	1.510	1.500	1.500	1.500	100,400
2025-12-08	1.570	1.570	1.570	1.570	1.570	100
2025-12-02	1.500	1.500	1.500	1.500	1.500	204
2025-12-01	1.500	1.500	1.500	1.500	1.500	56,000
2025-11-28	1.500	1.500	1.500	1.500	1.500	100,000
2025-11-27	1.590	1.590	1.590	1.590	1.590	100
2025-11-26	1.590	1.590	1.500	1.500	1.500	810
2025-11-25	1.500	1.500	1.500	1.500	1.500	120,000
2025-11-21	1.500	1.500	1.500	1.500	1.500	103,700
2025-11-20	1.510	1.510	1.500	1.500	1.500	5,100
2025-11-19	1.500	1.500	1.500	1.500	1.500	144,500
2025-11-18	1.500	1.500	1.500	1.500	1.500	120,000
2025-11-17	1.500	1.510	1.500	1.500	1.500	119,400
2025-11-13	1.510	1.530	1.510	1.530	1.530	600
2025-11-12	1.500	1.500	1.500	1.500	1.500	8,200
2025-11-11	1.510	1.510	1.500	1.500	1.500	102,301
2025-11-10	1.510	1.510	1.510	1.510	1.510	1,000
2025-11-05	1.590	1.590	1.590	1.590	1.590	301
2025-11-04	1.590	1.590	1.590	1.590	1.590	1,002
2025-11-03	1.500	1.500	1.500	1.500	1.500	97,100

← NewerPage 3 of 20 · 1,155 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.