Prima Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.650	6.650	6.500	6.600	5.045	5,726,196
2022-11-03	6.450	6.650	6.450	6.600	5.045	8,964,390
2022-11-02	6.500	6.550	6.450	6.450	4.930	4,013,121
2022-11-01	6.450	6.500	6.300	6.500	4.969	5,117,321
2022-10-31	6.450	6.550	6.400	6.450	4.930	4,860,550
2022-10-28	6.450	6.500	6.350	6.400	4.892	2,912,412
2022-10-27	6.550	6.550	6.350	6.450	4.930	4,071,298
2022-10-26	6.500	6.700	6.450	6.500	4.969	14,007,160
2022-10-25	6.400	6.500	6.400	6.400	4.892	6,222,459
2022-10-21	6.500	6.550	6.400	6.450	4.930	7,385,318
2022-10-20	6.350	6.500	6.250	6.500	4.969	27,463,551
2022-10-19	5.950	6.250	5.850	6.250	4.777	6,255,990
2022-10-18	5.800	5.950	5.800	5.950	4.548	4,839,140
2022-10-17	5.800	5.800	5.650	5.800	4.433	2,242,218
2022-10-12	5.650	5.750	5.650	5.750	4.395	1,366,388
2022-10-11	5.750	5.800	5.650	5.650	4.319	2,427,110
2022-10-10	5.950	6.000	5.750	5.750	4.395	5,965,217
2022-10-07	6.050	6.100	5.900	6.000	4.586	4,347,820
2022-10-06	5.850	6.200	5.750	6.100	4.663	12,948,030
2022-10-05	5.950	5.950	5.750	5.750	4.395	2,085,743
2022-10-04	5.700	5.900	5.700	5.900	4.510	3,832,878
2022-10-03	5.750	5.800	5.600	5.600	4.281	5,122,254
2022-09-30	5.900	5.900	5.650	5.750	4.395	7,280,528
2022-09-29	6.100	6.100	5.900	5.900	4.510	3,404,488
2022-09-28	6.100	6.100	5.900	5.950	4.548	8,923,878
2022-09-27	6.200	6.250	6.100	6.100	4.663	6,474,640
2022-09-26	6.400	6.400	6.150	6.250	4.777	6,053,009
2022-09-23	6.550	6.550	6.400	6.400	4.892	4,713,839
2022-09-22	6.600	6.600	6.500	6.550	5.007	5,464,573
2022-09-21	6.300	6.600	6.250	6.600	5.045	15,911,880
2022-09-20	6.350	6.400	6.200	6.300	4.816	4,315,088
2022-09-19	6.350	6.400	6.300	6.350	4.854	5,113,021
2022-09-16	6.500	6.550	6.350	6.350	4.854	3,794,683
2022-09-15	6.600	6.600	6.450	6.550	5.007	4,579,476
2022-09-14	6.300	6.600	6.250	6.600	5.045	24,382,289
2022-09-13	6.400	6.450	6.300	6.350	4.854	5,665,967
2022-09-12	6.400	6.500	6.350	6.400	4.892	4,774,779
2022-09-09	6.450	6.450	6.350	6.350	4.854	4,400,051
2022-09-08	6.450	6.500	6.300	6.450	4.930	13,356,290
2022-09-07	6.200	6.450	6.200	6.400	4.892	23,858,260
2022-09-06	6.150	6.200	6.100	6.200	4.739	3,726,950
2022-09-05	6.150	6.200	6.050	6.100	4.663	2,366,706
2022-09-02	6.250	6.250	6.050	6.150	4.701	7,298,921
2022-09-01	6.200	6.350	6.150	6.200	4.739	7,161,246
2022-08-31	6.350	6.350	6.200	6.200	4.739	7,574,494
2022-08-30	6.050	6.250	6.050	6.250	4.777	19,181,699
2022-08-29	5.750	6.000	5.750	6.000	4.586	5,531,848
2022-08-26	6.000	6.050	5.900	5.900	4.510	5,744,783
2022-08-25	6.050	6.100	6.000	6.000	4.586	5,941,435
2022-08-24	5.900	6.150	5.850	6.050	4.625	20,203,820
2022-08-23	5.900	5.950	5.850	5.850	4.472	8,883,065
2022-08-22	5.750	5.900	5.700	5.850	4.472	15,687,200
2022-08-19	5.450	5.650	5.400	5.550	4.242	5,879,929
2022-08-18	5.550	5.550	5.450	5.450	4.166	1,335,965
2022-08-17	5.550	5.550	5.500	5.550	4.242	728,964
2022-08-16	5.700	5.700	5.550	5.550	4.242	2,566,694
2022-08-15	5.500	5.650	5.500	5.650	4.319	6,202,050
2022-08-11	5.500	5.500	5.350	5.500	4.204	4,404,422
2022-08-10	5.500	5.600	5.500	5.500	4.204	1,351,393
2022-08-09	5.600	5.600	5.450	5.550	4.242	1,125,945

← NewerPage 17 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.