Prima Marine Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.350 | 8.450 | 8.300 | 8.450 | 7.205 | 8,495,739 |
| 2024-07-24 | 8.200 | 8.350 | 8.200 | 8.350 | 7.120 | 3,436,939 |
| 2024-07-23 | 8.400 | 8.400 | 8.050 | 8.200 | 6.992 | 38,900,199 |
| 2024-07-19 | 8.300 | 8.400 | 8.200 | 8.350 | 7.120 | 5,783,276 |
| 2024-07-18 | 8.150 | 8.300 | 8.100 | 8.300 | 7.077 | 4,749,705 |
| 2024-07-17 | 8.300 | 8.350 | 8.100 | 8.100 | 6.907 | 10,208,230 |
| 2024-07-16 | 8.200 | 8.400 | 8.200 | 8.300 | 7.077 | 9,256,266 |
| 2024-07-15 | 8.200 | 8.300 | 8.100 | 8.250 | 7.035 | 11,304,470 |
| 2024-07-12 | 8.250 | 8.250 | 8.150 | 8.250 | 7.035 | 7,530,018 |
| 2024-07-11 | 8.300 | 8.350 | 8.200 | 8.250 | 7.035 | 3,302,019 |
| 2024-07-10 | 8.350 | 8.350 | 8.150 | 8.300 | 7.077 | 5,264,914 |
| 2024-07-09 | 8.250 | 8.300 | 8.200 | 8.300 | 7.077 | 5,384,233 |
| 2024-07-08 | 8.350 | 8.350 | 8.100 | 8.250 | 7.035 | 8,139,246 |
| 2024-07-05 | 8.250 | 8.350 | 8.150 | 8.350 | 7.120 | 8,293,590 |
| 2024-07-04 | 8.400 | 8.450 | 8.200 | 8.250 | 7.035 | 11,703,790 |
| 2024-07-03 | 8.450 | 8.500 | 8.300 | 8.450 | 7.205 | 5,961,550 |
| 2024-07-02 | 8.600 | 8.650 | 8.350 | 8.450 | 7.205 | 16,777,029 |
| 2024-07-01 | 8.600 | 8.700 | 8.550 | 8.650 | 7.376 | 12,645,540 |
| 2024-06-28 | 8.550 | 8.600 | 8.450 | 8.600 | 7.333 | 19,128,260 |
| 2024-06-27 | 8.500 | 8.550 | 8.350 | 8.500 | 7.248 | 8,190,809 |
| 2024-06-26 | 8.500 | 8.550 | 8.300 | 8.500 | 7.248 | 9,740,817 |
| 2024-06-25 | 8.250 | 8.600 | 8.150 | 8.500 | 7.248 | 23,538,391 |
| 2024-06-24 | 8.250 | 8.300 | 8.050 | 8.300 | 7.077 | 8,028,232 |
| 2024-06-21 | 8.300 | 8.300 | 8.100 | 8.300 | 7.077 | 6,788,694 |
| 2024-06-20 | 8.300 | 8.350 | 8.200 | 8.300 | 7.077 | 6,630,611 |
| 2024-06-19 | 8.200 | 8.350 | 8.000 | 8.300 | 7.077 | 14,734,800 |
| 2024-06-18 | 8.100 | 8.300 | 8.050 | 8.200 | 6.992 | 13,122,760 |
| 2024-06-17 | 8.150 | 8.200 | 7.900 | 8.050 | 6.864 | 7,046,577 |
| 2024-06-14 | 8.050 | 8.250 | 8.050 | 8.200 | 6.992 | 9,793,604 |
| 2024-06-13 | 8.200 | 8.200 | 7.950 | 8.050 | 6.864 | 13,099,000 |
| 2024-06-12 | 8.150 | 8.200 | 7.950 | 8.200 | 6.992 | 14,034,650 |
| 2024-06-11 | 8.250 | 8.300 | 8.150 | 8.150 | 6.949 | 7,235,313 |
| 2024-06-10 | 8.300 | 8.350 | 8.150 | 8.250 | 7.035 | 10,746,640 |
| 2024-06-07 | 8.150 | 8.350 | 8.150 | 8.300 | 7.077 | 15,265,070 |
| 2024-06-06 | 8.300 | 8.300 | 8.150 | 8.200 | 6.992 | 6,578,842 |
| 2024-06-05 | 8.250 | 8.350 | 8.200 | 8.300 | 7.077 | 14,348,860 |
| 2024-06-04 | 8.150 | 8.350 | 8.150 | 8.250 | 7.035 | 17,928,189 |
| 2024-05-31 | 7.900 | 8.100 | 7.750 | 8.100 | 6.907 | 31,712,471 |
| 2024-05-30 | 7.800 | 8.050 | 7.800 | 7.900 | 6.736 | 102,833,297 |
| 2024-05-29 | 7.800 | 7.850 | 7.650 | 7.750 | 6.608 | 12,614,620 |
| 2024-05-28 | 7.750 | 7.850 | 7.750 | 7.800 | 6.651 | 5,080,301 |
| 2024-05-27 | 7.750 | 7.850 | 7.750 | 7.800 | 6.651 | 13,563,540 |
| 2024-05-24 | 7.900 | 7.950 | 7.800 | 7.850 | 6.694 | 4,056,867 |
| 2024-05-23 | 8.000 | 8.000 | 7.850 | 7.950 | 6.779 | 12,316,080 |
| 2024-05-21 | 7.550 | 7.950 | 7.550 | 7.950 | 6.779 | 29,958,980 |
| 2024-05-20 | 7.350 | 7.600 | 7.350 | 7.600 | 6.480 | 6,867,336 |
| 2024-05-17 | 7.400 | 7.450 | 7.300 | 7.350 | 6.267 | 4,674,114 |
| 2024-05-16 | 7.400 | 7.500 | 7.350 | 7.400 | 6.310 | 7,535,532 |
| 2024-05-15 | 7.500 | 7.500 | 7.400 | 7.450 | 6.353 | 3,778,314 |
| 2024-05-14 | 7.600 | 7.600 | 7.450 | 7.450 | 6.353 | 10,141,350 |
| 2024-05-13 | 7.500 | 7.600 | 7.450 | 7.600 | 6.480 | 6,465,855 |
| 2024-05-10 | 7.600 | 7.600 | 7.450 | 7.550 | 6.438 | 3,744,586 |
| 2024-05-09 | 7.750 | 7.750 | 7.550 | 7.600 | 6.480 | 6,095,702 |
| 2024-05-08 | 7.300 | 7.850 | 7.300 | 7.700 | 6.566 | 17,374,141 |
| 2024-05-07 | 7.200 | 7.350 | 7.100 | 7.350 | 6.267 | 3,033,669 |
| 2024-05-03 | 7.550 | 7.550 | 7.450 | 7.550 | 6.210 | 6,417,813 |
| 2024-05-02 | 7.650 | 7.700 | 7.450 | 7.550 | 6.210 | 13,115,970 |
| 2024-04-30 | 7.600 | 7.750 | 7.600 | 7.650 | 6.292 | 9,158,489 |
| 2024-04-29 | 7.700 | 7.700 | 7.550 | 7.600 | 6.251 | 5,783,464 |
| 2024-04-26 | 7.600 | 7.650 | 7.450 | 7.650 | 6.292 | 13,934,140 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.2000 THB |
| 2026-05-06 | 0.2500 THB |
| 2025-10-08 | 0.2500 THB |
| 2025-05-06 | 0.2400 THB |
| 2024-10-09 | 0.2400 THB |
| 2024-05-07 | 0.2600 THB |
| 2023-11-27 | 0.1000 THB |
| 2023-05-03 | 0.2500 THB |
| 2022-11-24 | 0.0900 THB |
| 2022-05-06 | 0.1800 THB |
| 2021-11-24 | 0.0800 THB |
| 2021-04-30 | 0.1640 THB |
| 2020-11-26 | 0.0380 THB |
| 2020-04-30 | 0.1020 THB |
| 2019-11-27 | 0.0600 THB |
| 2019-04-26 | 0.1020 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.