Prinsiri Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	2.400	2.400	2.380	2.400	2.400	1,200
2024-07-31	2.400	2.400	2.380	2.400	2.400	20,600
2024-07-30	2.400	2.400	2.400	2.400	2.400	0
2024-07-26	2.400	2.400	2.400	2.400	2.400	120,900
2024-07-25	2.600	2.600	2.400	2.460	2.460	49,600
2024-07-24	2.620	2.760	2.600	2.600	2.600	26,400
2024-07-23	2.760	2.760	2.760	2.760	2.760	0
2024-07-19	2.760	2.760	2.760	2.760	2.760	100
2024-07-18	2.680	2.720	2.640	2.640	2.640	45,300
2024-07-17	2.780	2.780	2.780	2.780	2.780	0
2024-07-16	2.780	2.780	2.780	2.780	2.780	100
2024-07-15	2.760	2.760	2.760	2.760	2.760	0
2024-07-12	2.760	2.760	2.760	2.760	2.760	0
2024-07-11	2.760	2.760	2.760	2.760	2.760	0
2024-07-10	2.720	2.760	2.680	2.760	2.760	96,200
2024-07-09	2.780	2.780	2.780	2.780	2.780	0
2024-07-08	2.740	2.780	2.700	2.780	2.780	47,800
2024-07-05	2.720	2.820	2.720	2.820	2.820	20,100
2024-07-04	2.820	2.820	2.700	2.800	2.800	48,900
2024-07-03	2.760	2.840	2.740	2.840	2.840	46,100
2024-07-02	2.860	2.860	2.760	2.780	2.780	300
2024-07-01	2.900	2.900	2.900	2.900	2.900	0
2024-06-28	2.760	2.900	2.740	2.900	2.900	45,200
2024-06-27	2.760	2.900	2.720	2.840	2.840	51,500
2024-06-26	2.880	2.880	2.880	2.880	2.880	0
2024-06-25	2.880	2.880	2.880	2.880	2.880	0
2024-06-24	2.880	2.880	2.880	2.880	2.880	0
2024-06-21	2.800	2.900	2.760	2.880	2.880	51,400
2024-06-20	2.920	2.920	2.760	2.920	2.920	51,400
2024-06-19	2.900	2.900	2.900	2.900	2.900	0
2024-06-18	2.900	2.900	2.900	2.900	2.900	0
2024-06-17	2.800	2.940	2.780	2.900	2.900	45,400
2024-06-14	2.800	2.880	2.780	2.880	2.880	50,100
2024-06-13	2.900	2.900	2.900	2.900	2.900	0
2024-06-12	2.900	2.900	2.900	2.900	2.900	0
2024-06-11	2.960	2.960	2.600	2.900	2.900	2,600
2024-06-10	2.920	2.920	2.920	2.920	2.920	1,600
2024-06-07	2.860	2.920	2.800	2.900	2.900	22,000
2024-06-06	2.800	2.860	2.780	2.860	2.860	45,400
2024-06-05	2.860	2.960	2.860	2.860	2.860	2,600
2024-06-04	2.860	2.860	2.780	2.820	2.820	41,900
2024-05-31	2.880	2.880	2.880	2.880	2.880	0
2024-05-30	2.880	2.880	2.880	2.880	2.880	0
2024-05-29	2.880	2.880	2.880	2.880	2.880	200
2024-05-28	2.800	2.800	2.780	2.780	2.780	20,600
2024-05-27	2.900	2.900	2.900	2.900	2.900	0
2024-05-24	2.900	2.900	2.900	2.900	2.900	0
2024-05-23	2.820	2.900	2.520	2.900	2.900	3,900
2024-05-21	2.900	2.900	2.900	2.900	2.900	0
2024-05-20	2.900	2.900	2.900	2.900	2.900	0
2024-05-17	2.820	2.900	2.800	2.900	2.900	28,800
2024-05-16	2.900	2.900	2.900	2.900	2.900	0
2024-05-15	2.900	2.900	2.900	2.900	2.900	0
2024-05-14	2.900	2.900	2.900	2.900	2.900	1,000,159
2024-05-13	2.940	2.940	2.940	2.940	2.940	40,000
2024-05-10	2.920	2.920	2.920	2.920	2.920	0
2024-05-09	2.840	2.920	2.840	2.920	2.920	300
2024-05-08	2.800	2.840	2.780	2.840	2.840	50,100
2024-05-07	2.860	2.860	2.860	2.860	2.860	0
2024-05-03	2.820	2.860	2.800	2.860	2.860	16,100

← NewerPage 9 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.