Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.120	2.120	2.120	2.120	2.120	0
2024-10-28	2.100	2.120	2.100	2.120	2.120	1,400
2024-10-25	2.120	2.120	2.120	2.120	2.120	0
2024-10-24	2.100	2.120	2.100	2.120	2.120	1,200
2024-10-22	2.140	2.140	2.140	2.140	2.140	0
2024-10-21	2.140	2.160	2.100	2.140	2.140	15,500
2024-10-18	2.240	2.280	2.100	2.100	2.100	23,100
2024-10-17	2.260	2.260	2.260	2.260	2.260	400
2024-10-16	2.220	2.220	2.220	2.220	2.220	0
2024-10-15	2.200	2.220	2.200	2.220	2.220	300
2024-10-11	2.240	2.240	2.240	2.240	2.240	0
2024-10-10	2.320	2.320	2.200	2.240	2.240	10,000
2024-10-09	2.340	2.340	2.340	2.340	2.340	200
2024-10-08	2.360	2.360	2.360	2.360	2.360	0
2024-10-07	2.340	2.360	2.340	2.360	2.360	2,100
2024-10-04	2.320	2.320	2.320	2.320	2.320	0
2024-10-03	2.300	2.320	2.280	2.320	2.320	500
2024-10-02	2.300	2.300	2.300	2.300	2.300	53,800
2024-10-01	2.300	2.300	2.300	2.300	2.300	0
2024-09-30	2.300	2.300	2.300	2.300	2.300	500
2024-09-27	2.340	2.340	2.340	2.340	2.340	0
2024-09-26	2.380	2.380	2.340	2.340	2.340	700
2024-09-25	2.380	2.400	2.360	2.360	2.360	500
2024-09-24	2.340	2.380	2.340	2.340	2.340	2,000
2024-09-23	2.320	2.340	2.280	2.340	2.340	2,300
2024-09-20	2.360	2.360	2.360	2.360	2.360	0
2024-09-19	2.360	2.360	2.360	2.360	2.360	0
2024-09-18	2.360	2.360	2.360	2.360	2.360	0
2024-09-17	2.360	2.360	2.360	2.360	2.360	0
2024-09-16	2.360	2.360	2.360	2.360	2.360	0
2024-09-13	2.360	2.380	2.360	2.360	2.360	28,000
2024-09-12	2.400	2.400	2.380	2.380	2.380	3,900
2024-09-11	2.400	2.400	2.400	2.400	2.400	1,200
2024-09-10	2.400	2.400	2.400	2.400	2.400	200
2024-09-09	2.460	2.460	2.460	2.460	2.460	0
2024-09-06	2.400	2.460	2.400	2.460	2.460	8,700
2024-09-05	2.380	2.400	2.380	2.400	2.400	1,000
2024-09-04	0.000	0.000	0.000	0.000	0.000	0
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	2.560	2.560	2.560	2.560	2.560	0
2024-08-30	2.320	2.560	2.320	2.560	2.560	200
2024-08-29	2.600	2.600	2.600	2.600	2.600	0
2024-08-28	2.640	2.640	2.600	2.600	2.600	300
2024-08-27	2.580	2.580	2.580	2.580	2.580	100
2024-08-26	2.500	2.500	2.500	2.500	2.500	0
2024-08-23	2.440	2.500	2.360	2.500	2.500	15,300
2024-08-22	2.560	2.560	2.560	2.560	2.560	0
2024-08-21	2.360	2.560	2.360	2.560	2.560	200
2024-08-20	2.380	2.380	2.380	2.380	2.380	0
2024-08-19	2.380	2.380	2.380	2.380	2.380	0
2024-08-16	2.380	2.380	2.380	2.380	2.380	300
2024-08-15	2.580	2.580	2.580	2.580	2.580	0
2024-08-14	2.320	2.580	2.320	2.580	2.580	2,100
2024-08-13	2.360	2.620	2.360	2.580	2.580	82,000
2024-08-09	2.600	2.600	2.380	2.380	2.380	200
2024-08-08	2.400	2.400	2.400	2.400	2.400	0
2024-08-07	2.400	2.400	2.400	2.400	2.400	0
2024-08-06	2.400	2.400	2.400	2.400	2.400	0
2024-08-05	2.400	2.400	2.400	2.400	2.400	0
2024-08-02	2.400	2.400	2.400	2.400	2.400	0

← NewerPage 8 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.