Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	1.500	1.500	1.500	1.500	1.500	1,100
2025-04-23	1.490	1.510	1.490	1.500	1.500	113,700
2025-04-22	1.510	1.520	1.490	1.490	1.490	220,500
2025-04-21	1.550	1.550	1.490	1.510	1.510	407,500
2025-04-18	1.640	1.640	1.550	1.640	1.640	900
2025-04-17	1.550	1.640	1.550	1.550	1.550	3,200
2025-04-16	1.540	1.620	1.540	1.620	1.620	300
2025-04-11	1.510	1.540	1.500	1.540	1.540	100,400
2025-04-10	1.660	1.660	1.460	1.530	1.530	500,300
2025-04-09	1.530	1.620	1.530	1.620	1.620	2,500
2025-04-08	1.650	1.650	1.650	1.650	1.650	0
2025-04-04	1.650	1.650	1.650	1.650	1.650	500
2025-04-03	1.640	1.640	1.640	1.640	1.640	2,000
2025-04-02	1.510	1.690	1.510	1.630	1.630	41,300
2025-04-01	1.610	1.670	1.610	1.670	1.670	300
2025-03-31	1.620	1.620	1.620	1.620	1.620	0
2025-03-28	1.620	1.620	1.620	1.620	1.620	0
2025-03-27	1.620	1.620	1.620	1.620	1.620	0
2025-03-26	1.610	1.620	1.610	1.620	1.620	2,500
2025-03-25	1.520	1.660	1.520	1.660	1.660	100,100
2025-03-24	1.670	1.670	1.610	1.610	1.610	16,200
2025-03-21	1.680	1.680	1.680	1.680	1.680	0
2025-03-20	1.680	1.680	1.680	1.680	1.680	100
2025-03-19	1.690	1.690	1.690	1.690	1.690	200
2025-03-18	1.670	1.690	1.670	1.690	1.690	800
2025-03-17	1.660	1.690	1.660	1.690	1.690	200
2025-03-14	1.650	1.690	1.500	1.630	1.630	93,900
2025-03-13	1.640	1.640	1.640	1.640	1.640	0
2025-03-12	1.640	1.640	1.640	1.640	1.640	0
2025-03-11	1.640	1.640	1.640	1.640	1.640	0
2025-03-10	1.620	1.640	1.600	1.640	1.640	1,100
2025-03-07	1.600	1.780	1.600	1.780	1.780	16,200
2025-03-06	1.600	1.600	1.550	1.550	1.550	1,300
2025-03-05	1.530	1.600	1.530	1.600	1.600	2,800
2025-03-04	1.600	1.600	1.600	1.600	1.600	0
2025-03-03	1.600	1.600	1.600	1.600	1.600	0
2025-02-28	1.600	1.600	1.600	1.600	1.600	0
2025-02-27	1.470	1.600	1.470	1.600	1.600	1,900
2025-02-26	1.460	1.710	1.460	1.710	1.710	30,400
2025-02-25	1.720	1.720	1.720	1.720	1.720	0
2025-02-24	1.720	1.720	1.720	1.720	1.720	0
2025-02-21	1.720	1.720	1.720	1.720	1.720	0
2025-02-20	1.720	1.720	1.720	1.720	1.720	0
2025-02-19	1.720	1.720	1.720	1.720	1.720	100
2025-02-18	1.260	1.720	1.260	1.650	1.650	13,600
2025-02-17	1.630	1.630	1.630	1.630	1.630	0
2025-02-14	1.620	1.640	1.620	1.630	1.630	300
2025-02-13	1.630	1.630	1.630	1.630	1.630	0
2025-02-11	1.620	1.630	1.620	1.630	1.630	200
2025-02-10	1.400	1.500	1.300	1.500	1.500	9,800
2025-02-07	1.550	1.550	1.500	1.550	1.550	60,900
2025-02-06	1.570	1.690	1.510	1.590	1.590	33,000
2025-02-05	1.730	1.730	1.730	1.730	1.730	100
2025-02-04	1.690	1.700	1.690	1.700	1.700	11,400
2025-02-03	1.630	1.630	1.550	1.630	1.630	38,100
2025-01-31	1.700	1.700	1.690	1.690	1.690	500
2025-01-30	1.710	1.710	1.710	1.710	1.710	100
2025-01-29	1.720	1.720	1.720	1.720	1.720	0
2025-01-28	1.720	1.720	1.720	1.720	1.720	0
2025-01-27	1.720	1.720	1.720	1.720	1.720	600

← NewerPage 6 of 20 · 1,158 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.