Prima Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	5.750	5.900	5.700	5.850	4.724	8,112,533
2023-05-02	6.200	6.300	6.000	6.100	4.724	9,862,821
2023-04-28	6.200	6.300	6.150	6.150	4.762	6,017,638
2023-04-27	6.550	6.550	6.050	6.150	4.762	23,443,250
2023-04-26	6.700	6.700	6.500	6.550	5.072	9,292,323
2023-04-25	7.150	7.150	6.600	6.600	5.111	19,335,230
2023-04-24	7.100	7.200	7.050	7.150	5.537	5,502,783
2023-04-21	7.200	7.250	7.050	7.100	5.498	5,298,588
2023-04-20	7.300	7.300	7.200	7.200	5.575	3,481,130
2023-04-19	7.500	7.500	7.250	7.300	5.653	5,592,942
2023-04-18	7.450	7.600	7.400	7.450	5.769	4,894,864
2023-04-17	7.550	7.550	7.400	7.450	5.769	4,090,361
2023-04-12	7.600	7.600	7.400	7.550	5.846	3,507,903
2023-04-11	7.600	7.650	7.500	7.550	5.846	3,459,062
2023-04-10	7.450	7.600	7.450	7.550	5.846	3,027,173
2023-04-07	7.500	7.600	7.400	7.450	5.769	4,755,154
2023-04-05	7.650	7.650	7.450	7.500	5.808	8,250,732
2023-04-04	7.450	7.650	7.450	7.600	5.885	12,255,680
2023-04-03	7.350	7.450	7.250	7.400	5.730	5,900,513
2023-03-31	7.300	7.350	7.250	7.300	5.653	2,389,006
2023-03-30	7.250	7.350	7.250	7.250	5.614	3,567,757
2023-03-29	7.350	7.400	7.250	7.250	5.614	3,229,596
2023-03-28	7.450	7.450	7.300	7.350	5.691	3,464,008
2023-03-27	7.250	7.400	7.150	7.350	5.691	3,620,810
2023-03-24	7.350	7.350	7.150	7.250	5.614	4,964,523
2023-03-23	7.300	7.450	7.300	7.300	5.653	4,056,696
2023-03-22	7.400	7.400	7.350	7.350	5.691	2,700,804
2023-03-21	7.300	7.400	7.200	7.400	5.730	5,442,035
2023-03-20	7.350	7.400	7.100	7.300	5.653	7,815,398
2023-03-17	7.450	7.450	7.250	7.350	5.691	6,321,171
2023-03-16	7.250	7.400	7.000	7.350	5.691	15,539,210
2023-03-15	7.200	7.450	7.200	7.350	5.691	8,271,600
2023-03-14	7.400	7.500	7.050	7.150	5.537	10,492,420
2023-03-13	7.700	7.700	7.450	7.450	5.769	6,414,036
2023-03-10	7.750	7.800	7.550	7.750	6.001	6,578,773
2023-03-09	7.800	7.800	7.650	7.700	5.962	3,509,759
2023-03-08	7.550	7.800	7.500	7.750	6.001	9,845,709
2023-03-07	7.450	7.650	7.450	7.550	5.846	7,163,219
2023-03-03	7.600	7.600	7.350	7.400	5.730	6,167,710
2023-03-02	7.400	7.600	7.400	7.550	5.846	8,332,790
2023-03-01	7.700	7.700	7.400	7.450	5.769	12,169,260
2023-02-28	7.600	7.700	7.400	7.700	5.962	20,454,029
2023-02-27	7.900	8.000	7.600	7.600	5.885	24,513,051
2023-02-24	7.800	7.800	7.650	7.750	6.001	6,289,589
2023-02-23	7.850	7.850	7.700	7.800	6.040	3,804,926
2023-02-22	7.900	7.900	7.700	7.750	6.001	7,339,207
2023-02-21	7.900	7.950	7.800	7.950	6.156	4,475,428
2023-02-20	7.800	8.000	7.700	7.900	6.117	9,429,222
2023-02-17	7.650	7.900	7.650	7.850	6.079	10,651,600
2023-02-16	7.950	7.950	7.700	7.700	5.962	9,096,472
2023-02-15	8.000	8.050	7.750	7.900	6.117	11,455,050
2023-02-14	7.850	8.100	7.750	7.950	6.156	22,114,529
2023-02-13	7.800	7.850	7.600	7.850	6.079	8,405,394
2023-02-10	7.900	7.900	7.700	7.800	6.040	4,828,211
2023-02-09	7.950	7.950	7.750	7.800	6.040	5,804,090
2023-02-08	8.050	8.050	7.800	8.000	6.195	12,248,990
2023-02-07	7.900	8.000	7.850	8.000	6.195	10,279,850
2023-02-06	7.900	7.900	7.800	7.900	6.117	3,518,968
2023-02-03	7.850	7.900	7.800	7.900	6.117	4,980,032
2023-02-02	7.850	7.900	7.750	7.800	6.040	6,075,236

← NewerPage 15 of 21 · 1,216 trading daysOlder →

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.