Prima Marine Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.650 | 5.700 | 5.450 | 5.650 | 4.647 | 11,731,840 |
| 2024-01-24 | 5.600 | 5.600 | 5.400 | 5.550 | 4.565 | 10,497,010 |
| 2024-01-23 | 5.800 | 5.800 | 5.500 | 5.550 | 4.565 | 8,964,247 |
| 2024-01-22 | 5.900 | 5.900 | 5.700 | 5.800 | 4.771 | 8,468,146 |
| 2024-01-19 | 5.850 | 5.900 | 5.700 | 5.750 | 4.730 | 9,277,634 |
| 2024-01-18 | 5.950 | 5.950 | 5.800 | 5.850 | 4.812 | 15,004,710 |
| 2024-01-17 | 5.700 | 5.950 | 5.600 | 5.900 | 4.853 | 36,942,020 |
| 2024-01-16 | 5.500 | 5.650 | 5.400 | 5.650 | 4.647 | 7,691,621 |
| 2024-01-15 | 5.550 | 5.550 | 5.450 | 5.500 | 4.524 | 3,711,649 |
| 2024-01-12 | 5.350 | 5.650 | 5.350 | 5.550 | 4.565 | 10,978,900 |
| 2024-01-11 | 5.400 | 5.400 | 5.250 | 5.350 | 4.401 | 7,068,697 |
| 2024-01-10 | 5.350 | 5.400 | 5.250 | 5.400 | 4.442 | 2,737,512 |
| 2024-01-09 | 5.450 | 5.450 | 5.300 | 5.350 | 4.401 | 6,389,449 |
| 2024-01-08 | 5.450 | 5.450 | 5.350 | 5.400 | 4.442 | 4,994,693 |
| 2024-01-05 | 5.600 | 5.650 | 5.450 | 5.450 | 4.483 | 8,159,707 |
| 2024-01-04 | 5.550 | 5.600 | 5.500 | 5.600 | 4.606 | 4,752,032 |
| 2024-01-03 | 5.450 | 5.700 | 5.450 | 5.550 | 4.565 | 16,795,109 |
| 2024-01-02 | 5.350 | 5.450 | 5.350 | 5.400 | 4.442 | 8,330,847 |
| 2023-12-28 | 5.450 | 5.500 | 5.350 | 5.350 | 4.401 | 7,116,991 |
| 2023-12-27 | 5.400 | 5.500 | 5.350 | 5.450 | 4.483 | 11,073,230 |
| 2023-12-26 | 5.450 | 5.500 | 5.250 | 5.450 | 4.483 | 15,307,830 |
| 2023-12-25 | 5.450 | 5.500 | 5.350 | 5.400 | 4.442 | 7,023,506 |
| 2023-12-22 | 5.600 | 5.600 | 5.350 | 5.450 | 4.483 | 29,530,160 |
| 2023-12-21 | 5.150 | 5.250 | 5.100 | 5.150 | 4.236 | 12,018,420 |
| 2023-12-20 | 5.200 | 5.250 | 5.100 | 5.200 | 4.277 | 9,530,562 |
| 2023-12-19 | 5.050 | 5.150 | 4.980 | 5.150 | 4.236 | 7,252,055 |
| 2023-12-18 | 5.050 | 5.050 | 4.960 | 5.000 | 4.113 | 9,024,681 |
| 2023-12-15 | 5.050 | 5.100 | 5.000 | 5.050 | 4.154 | 3,887,545 |
| 2023-12-14 | 5.000 | 5.050 | 4.960 | 5.050 | 4.154 | 2,341,421 |
| 2023-12-13 | 5.000 | 5.050 | 4.920 | 4.940 | 4.063 | 3,966,092 |
| 2023-12-12 | 5.100 | 5.150 | 4.920 | 5.000 | 4.113 | 12,251,160 |
| 2023-12-08 | 5.150 | 5.150 | 5.000 | 5.100 | 4.195 | 4,354,593 |
| 2023-12-07 | 5.200 | 5.250 | 5.100 | 5.100 | 4.195 | 2,596,202 |
| 2023-12-06 | 5.350 | 5.400 | 5.200 | 5.250 | 4.318 | 7,490,213 |
| 2023-12-04 | 5.050 | 5.300 | 4.980 | 5.300 | 4.359 | 10,136,560 |
| 2023-12-01 | 5.100 | 5.150 | 5.000 | 5.000 | 4.113 | 4,931,593 |
| 2023-11-30 | 5.150 | 5.200 | 5.000 | 5.100 | 4.195 | 5,167,098 |
| 2023-11-29 | 5.300 | 5.300 | 5.100 | 5.150 | 4.236 | 6,513,401 |
| 2023-11-28 | 5.300 | 5.300 | 5.200 | 5.300 | 4.359 | 2,448,160 |
| 2023-11-27 | 5.400 | 5.400 | 5.150 | 5.200 | 4.277 | 5,503,614 |
| 2023-11-24 | 5.450 | 5.500 | 5.350 | 5.450 | 4.401 | 3,329,831 |
| 2023-11-23 | 5.500 | 5.500 | 5.400 | 5.450 | 4.401 | 1,833,932 |
| 2023-11-22 | 5.400 | 5.500 | 5.400 | 5.500 | 4.441 | 2,256,002 |
| 2023-11-21 | 5.550 | 5.550 | 5.350 | 5.350 | 4.320 | 5,971,233 |
| 2023-11-20 | 5.550 | 5.600 | 5.300 | 5.450 | 4.401 | 8,914,711 |
| 2023-11-17 | 5.650 | 5.700 | 5.500 | 5.550 | 4.481 | 8,752,900 |
| 2023-11-16 | 5.700 | 5.700 | 5.550 | 5.600 | 4.522 | 2,861,938 |
| 2023-11-15 | 5.650 | 5.750 | 5.550 | 5.650 | 4.562 | 7,587,182 |
| 2023-11-14 | 5.600 | 5.700 | 5.550 | 5.550 | 4.481 | 2,206,243 |
| 2023-11-13 | 5.750 | 5.800 | 5.500 | 5.600 | 4.522 | 8,308,494 |
| 2023-11-10 | 5.800 | 5.850 | 5.700 | 5.750 | 4.643 | 4,892,433 |
| 2023-11-09 | 6.050 | 6.050 | 5.750 | 5.750 | 4.643 | 7,092,746 |
| 2023-11-08 | 6.000 | 6.050 | 5.950 | 6.000 | 4.845 | 2,018,507 |
| 2023-11-07 | 5.950 | 6.050 | 5.950 | 5.950 | 4.804 | 1,470,634 |
| 2023-11-06 | 6.250 | 6.250 | 5.950 | 5.950 | 4.804 | 9,459,511 |
| 2023-11-03 | 6.150 | 6.300 | 6.150 | 6.200 | 5.006 | 2,493,033 |
| 2023-11-02 | 6.050 | 6.200 | 6.050 | 6.150 | 4.966 | 920,917 |
| 2023-11-01 | 6.100 | 6.100 | 6.000 | 6.050 | 4.885 | 2,060,351 |
| 2023-10-31 | 6.150 | 6.200 | 6.000 | 6.050 | 4.885 | 3,004,083 |
| 2023-10-30 | 6.100 | 6.250 | 6.050 | 6.150 | 4.966 | 2,040,623 |
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.