Prima Marine Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.600 | 7.700 | 7.600 | 7.650 | 6.292 | 5,280,823 |
| 2024-04-24 | 7.800 | 7.800 | 7.600 | 7.650 | 6.292 | 13,431,950 |
| 2024-04-23 | 7.700 | 7.800 | 7.700 | 7.750 | 6.375 | 5,513,230 |
| 2024-04-22 | 7.600 | 7.800 | 7.600 | 7.750 | 6.375 | 5,318,338 |
| 2024-04-19 | 7.650 | 7.700 | 7.500 | 7.600 | 6.251 | 21,998,510 |
| 2024-04-18 | 7.700 | 7.800 | 7.650 | 7.700 | 6.333 | 14,830,210 |
| 2024-04-17 | 7.900 | 7.950 | 7.700 | 7.750 | 6.375 | 21,424,721 |
| 2024-04-11 | 8.000 | 8.000 | 7.850 | 7.900 | 6.498 | 15,613,860 |
| 2024-04-10 | 7.950 | 8.000 | 7.850 | 8.000 | 6.580 | 17,632,711 |
| 2024-04-09 | 7.950 | 8.000 | 7.850 | 7.950 | 6.539 | 12,924,830 |
| 2024-04-05 | 7.900 | 8.050 | 7.850 | 7.950 | 6.539 | 31,329,789 |
| 2024-04-04 | 7.800 | 7.950 | 7.750 | 7.900 | 6.498 | 17,956,000 |
| 2024-04-03 | 7.750 | 7.850 | 7.750 | 7.800 | 6.416 | 10,349,190 |
| 2024-04-02 | 7.700 | 7.800 | 7.550 | 7.800 | 6.416 | 28,482,971 |
| 2024-04-01 | 7.650 | 7.700 | 7.600 | 7.650 | 6.292 | 8,205,082 |
| 2024-03-29 | 7.650 | 7.750 | 7.550 | 7.650 | 6.292 | 12,837,680 |
| 2024-03-28 | 7.650 | 7.750 | 7.550 | 7.650 | 6.292 | 15,566,790 |
| 2024-03-27 | 7.600 | 7.700 | 7.450 | 7.650 | 6.292 | 36,519,129 |
| 2024-03-26 | 7.700 | 7.700 | 7.500 | 7.600 | 6.251 | 18,459,920 |
| 2024-03-25 | 7.500 | 7.650 | 7.500 | 7.600 | 6.251 | 16,276,260 |
| 2024-03-22 | 7.500 | 7.550 | 7.350 | 7.500 | 6.169 | 39,078,527 |
| 2024-03-21 | 7.300 | 7.500 | 7.300 | 7.450 | 6.128 | 16,717,039 |
| 2024-03-20 | 7.300 | 7.450 | 7.250 | 7.350 | 6.046 | 7,774,295 |
| 2024-03-19 | 7.400 | 7.400 | 7.250 | 7.300 | 6.004 | 7,074,354 |
| 2024-03-18 | 7.250 | 7.400 | 7.200 | 7.350 | 6.046 | 19,009,891 |
| 2024-03-15 | 7.100 | 7.250 | 7.100 | 7.250 | 5.963 | 12,284,520 |
| 2024-03-14 | 7.000 | 7.200 | 6.950 | 7.100 | 5.840 | 15,867,950 |
| 2024-03-13 | 7.050 | 7.050 | 6.900 | 6.950 | 5.717 | 8,641,139 |
| 2024-03-12 | 7.050 | 7.100 | 6.950 | 7.000 | 5.758 | 10,766,330 |
| 2024-03-11 | 7.000 | 7.100 | 6.950 | 7.000 | 5.758 | 11,162,660 |
| 2024-03-08 | 6.950 | 7.000 | 6.850 | 6.950 | 5.717 | 14,399,540 |
| 2024-03-07 | 6.900 | 7.000 | 6.850 | 7.000 | 5.758 | 13,727,070 |
| 2024-03-06 | 6.750 | 6.950 | 6.650 | 6.900 | 5.675 | 13,686,730 |
| 2024-03-05 | 6.650 | 6.850 | 6.650 | 6.750 | 5.552 | 13,351,100 |
| 2024-03-04 | 6.800 | 6.800 | 6.450 | 6.650 | 5.470 | 20,846,109 |
| 2024-03-01 | 6.600 | 6.800 | 6.500 | 6.800 | 5.593 | 9,078,643 |
| 2024-02-29 | 6.700 | 6.750 | 6.550 | 6.550 | 5.388 | 11,358,280 |
| 2024-02-28 | 6.650 | 6.750 | 6.600 | 6.700 | 5.511 | 8,975,182 |
| 2024-02-27 | 6.500 | 6.700 | 6.500 | 6.650 | 5.470 | 10,715,110 |
| 2024-02-23 | 6.350 | 6.650 | 6.350 | 6.500 | 5.346 | 13,743,390 |
| 2024-02-22 | 6.250 | 6.400 | 6.150 | 6.400 | 5.264 | 13,032,960 |
| 2024-02-21 | 6.350 | 6.350 | 6.250 | 6.300 | 5.182 | 7,162,770 |
| 2024-02-20 | 6.400 | 6.400 | 6.300 | 6.350 | 5.223 | 7,553,758 |
| 2024-02-19 | 6.300 | 6.400 | 6.300 | 6.400 | 5.264 | 3,910,513 |
| 2024-02-16 | 6.250 | 6.400 | 6.200 | 6.300 | 5.182 | 8,397,675 |
| 2024-02-15 | 6.250 | 6.300 | 6.150 | 6.200 | 5.100 | 5,697,670 |
| 2024-02-14 | 6.250 | 6.400 | 6.200 | 6.250 | 5.141 | 9,590,150 |
| 2024-02-13 | 6.200 | 6.300 | 6.150 | 6.300 | 5.182 | 6,500,718 |
| 2024-02-12 | 6.200 | 6.200 | 6.100 | 6.200 | 5.100 | 4,675,450 |
| 2024-02-09 | 6.200 | 6.250 | 6.150 | 6.200 | 5.100 | 5,295,416 |
| 2024-02-08 | 6.150 | 6.150 | 6.050 | 6.150 | 5.059 | 4,478,214 |
| 2024-02-07 | 6.150 | 6.200 | 6.100 | 6.100 | 5.017 | 4,891,580 |
| 2024-02-06 | 6.100 | 6.150 | 6.050 | 6.150 | 5.059 | 8,487,305 |
| 2024-02-05 | 6.000 | 6.200 | 5.950 | 6.050 | 4.976 | 16,644,340 |
| 2024-02-02 | 6.000 | 6.100 | 5.950 | 6.000 | 4.935 | 9,662,677 |
| 2024-02-01 | 5.950 | 6.100 | 5.850 | 6.000 | 4.935 | 8,687,030 |
| 2024-01-31 | 5.950 | 6.000 | 5.900 | 5.950 | 4.894 | 7,202,599 |
| 2024-01-30 | 5.950 | 6.100 | 5.900 | 5.950 | 4.894 | 12,942,560 |
| 2024-01-29 | 6.000 | 6.150 | 5.950 | 5.950 | 4.894 | 23,614,680 |
| 2024-01-26 | 5.700 | 5.900 | 5.650 | 5.850 | 4.812 | 13,755,270 |
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.