Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	1.720	1.720	1.720	1.720	1.720	600
2025-01-24	1.610	1.720	1.610	1.720	1.720	1,100
2025-01-23	1.660	1.710	1.660	1.710	1.710	4,300
2025-01-22	1.650	1.700	1.620	1.700	1.700	45,100
2025-01-21	1.730	1.730	1.730	1.730	1.730	100
2025-01-20	1.700	1.710	1.630	1.630	1.630	2,400
2025-01-17	1.590	1.680	1.550	1.680	1.680	34,100
2025-01-16	1.760	1.760	1.760	1.760	1.760	0
2025-01-15	1.760	1.760	1.760	1.760	1.760	0
2025-01-14	1.680	1.760	1.670	1.760	1.760	700
2025-01-13	1.780	1.780	1.780	1.780	1.780	800
2025-01-10	1.790	1.790	1.790	1.790	1.790	0
2025-01-09	1.680	1.790	1.680	1.790	1.790	11,100
2025-01-08	1.880	1.940	1.710	1.800	1.800	1,300
2025-01-07	1.710	1.710	1.710	1.710	1.710	600
2025-01-06	1.850	1.850	1.850	1.850	1.850	0
2025-01-03	1.850	1.850	1.850	1.850	1.850	100
2025-01-02	1.700	1.700	1.700	1.700	1.700	600
2024-12-30	1.730	1.730	1.730	1.730	1.730	400
2024-12-27	1.860	1.860	1.860	1.860	1.860	0
2024-12-26	1.860	1.860	1.860	1.860	1.860	0
2024-12-25	1.800	1.860	1.800	1.860	1.860	1,900
2024-12-24	1.700	1.860	1.700	1.860	1.860	2,100
2024-12-23	1.700	2.000	1.700	1.700	1.700	6,600
2024-12-20	1.630	1.740	1.630	1.740	1.740	400
2024-12-19	1.640	1.750	1.570	1.750	1.750	41,300
2024-12-18	1.660	1.760	1.630	1.750	1.750	120,700
2024-12-17	1.630	1.650	1.630	1.650	1.650	900
2024-12-16	1.730	1.730	1.630	1.630	1.630	3,800
2024-12-13	1.720	1.750	1.710	1.750	1.750	900
2024-12-12	1.700	1.710	1.700	1.710	1.710	700
2024-12-11	1.750	1.760	1.690	1.700	1.700	38,200
2024-12-09	1.760	1.760	1.750	1.760	1.760	31,200
2024-12-06	1.800	1.820	1.750	1.780	1.780	97,000
2024-12-04	1.810	1.830	1.780	1.800	1.800	13,900
2024-12-03	1.980	1.980	1.890	1.900	1.900	4,100
2024-12-02	1.990	2.000	1.960	2.000	2.000	82,800
2024-11-29	2.000	2.000	1.990	2.000	2.000	1,900
2024-11-28	2.020	2.060	1.970	2.020	2.020	6,800
2024-11-27	2.040	2.060	2.040	2.060	2.060	5,500
2024-11-26	2.140	2.140	2.040	2.060	2.060	1,800
2024-11-25	2.140	2.140	2.140	2.140	2.140	0
2024-11-22	2.140	2.140	2.140	2.140	2.140	1,300
2024-11-21	2.200	2.200	2.200	2.200	2.200	0
2024-11-20	2.440	2.460	2.100	2.200	2.200	6,900
2024-11-19	2.080	2.500	2.080	2.380	2.380	25,400
2024-11-18	2.140	2.140	2.140	2.140	2.140	100
2024-11-15	2.160	2.160	2.160	2.160	2.160	0
2024-11-14	2.120	2.160	2.120	2.160	2.160	300
2024-11-13	2.100	2.100	2.100	2.100	2.100	300
2024-11-12	2.120	2.120	2.120	2.120	2.120	100
2024-11-11	2.100	2.120	2.100	2.120	2.120	300
2024-11-08	2.100	2.100	2.100	2.100	2.100	200
2024-11-07	2.120	2.120	2.120	2.120	2.120	200
2024-11-06	2.100	2.120	2.100	2.120	2.120	400
2024-11-05	2.100	2.120	2.100	2.120	2.120	300
2024-11-04	2.120	2.120	2.120	2.120	2.120	0
2024-11-01	2.120	2.120	2.120	2.120	2.120	0
2024-10-31	2.120	2.120	2.120	2.120	2.120	0
2024-10-30	2.120	2.120	2.120	2.120	2.120	200

← NewerPage 7 of 20 · 1,159 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.