Prima Marine Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5.400 | 5.600 | 5.400 | 5.550 | 4.242 | 1,556,010 |
| 2022-08-05 | 5.550 | 5.550 | 5.400 | 5.400 | 4.128 | 1,829,188 |
| 2022-08-04 | 5.450 | 5.550 | 5.450 | 5.550 | 4.242 | 1,823,468 |
| 2022-08-03 | 5.450 | 5.500 | 5.400 | 5.450 | 4.166 | 924,682 |
| 2022-08-02 | 5.350 | 5.450 | 5.300 | 5.450 | 4.166 | 1,796,326 |
| 2022-08-01 | 5.350 | 5.450 | 5.350 | 5.400 | 4.128 | 1,083,048 |
| 2022-07-27 | 5.300 | 5.350 | 5.250 | 5.350 | 4.090 | 746,088 |
| 2022-07-26 | 5.350 | 5.400 | 5.250 | 5.300 | 4.051 | 1,007,107 |
| 2022-07-25 | 5.300 | 5.400 | 5.200 | 5.300 | 4.051 | 2,062,462 |
| 2022-07-22 | 5.200 | 5.300 | 5.150 | 5.300 | 4.051 | 3,390,355 |
| 2022-07-21 | 5.100 | 5.150 | 5.100 | 5.150 | 3.937 | 927,737 |
| 2022-07-20 | 5.100 | 5.150 | 5.100 | 5.100 | 3.898 | 734,160 |
| 2022-07-19 | 5.000 | 5.100 | 5.000 | 5.050 | 3.860 | 1,249,784 |
| 2022-07-18 | 5.050 | 5.100 | 5.000 | 5.000 | 3.822 | 1,395,230 |
| 2022-07-15 | 5.100 | 5.100 | 4.900 | 5.000 | 3.822 | 5,161,745 |
| 2022-07-14 | 5.100 | 5.150 | 5.050 | 5.050 | 3.860 | 1,644,935 |
| 2022-07-12 | 5.100 | 5.150 | 5.000 | 5.150 | 3.937 | 2,091,037 |
| 2022-07-11 | 5.100 | 5.150 | 5.050 | 5.100 | 3.898 | 1,483,192 |
| 2022-07-08 | 5.300 | 5.300 | 5.050 | 5.100 | 3.898 | 5,571,268 |
| 2022-07-07 | 5.100 | 5.250 | 5.100 | 5.250 | 4.013 | 2,974,296 |
| 2022-07-06 | 5.150 | 5.200 | 5.050 | 5.050 | 3.860 | 2,381,027 |
| 2022-07-05 | 5.350 | 5.350 | 5.150 | 5.150 | 3.937 | 7,406,616 |
| 2022-07-04 | 5.550 | 5.550 | 5.300 | 5.350 | 4.090 | 3,086,911 |
| 2022-07-01 | 5.550 | 5.600 | 5.500 | 5.550 | 4.242 | 2,021,561 |
| 2022-06-30 | 5.550 | 5.650 | 5.500 | 5.550 | 4.242 | 2,054,435 |
| 2022-06-29 | 5.700 | 5.700 | 5.550 | 5.550 | 4.242 | 1,433,882 |
| 2022-06-28 | 5.600 | 5.750 | 5.550 | 5.650 | 4.319 | 1,985,848 |
| 2022-06-27 | 5.550 | 5.600 | 5.500 | 5.600 | 4.281 | 1,476,357 |
| 2022-06-24 | 5.550 | 5.550 | 5.500 | 5.550 | 4.242 | 949,790 |
| 2022-06-23 | 5.550 | 5.600 | 5.450 | 5.550 | 4.242 | 1,806,817 |
| 2022-06-22 | 5.700 | 5.700 | 5.500 | 5.550 | 4.242 | 2,555,340 |
| 2022-06-21 | 5.650 | 5.700 | 5.600 | 5.700 | 4.357 | 1,587,744 |
| 2022-06-20 | 5.550 | 5.650 | 5.550 | 5.600 | 4.281 | 1,091,274 |
| 2022-06-17 | 5.550 | 5.600 | 5.450 | 5.600 | 4.281 | 5,524,112 |
| 2022-06-16 | 5.800 | 5.800 | 5.550 | 5.600 | 4.281 | 5,303,567 |
| 2022-06-15 | 5.850 | 5.850 | 5.750 | 5.750 | 4.395 | 1,914,755 |
| 2022-06-14 | 5.750 | 5.850 | 5.700 | 5.850 | 4.472 | 2,324,625 |
| 2022-06-13 | 5.800 | 5.900 | 5.700 | 5.750 | 4.395 | 4,910,986 |
| 2022-06-10 | 6.050 | 6.050 | 5.900 | 6.000 | 4.586 | 1,432,757 |
| 2022-06-09 | 6.150 | 6.150 | 6.000 | 6.000 | 4.586 | 3,409,542 |
| 2022-06-08 | 6.000 | 6.150 | 5.950 | 6.100 | 4.663 | 6,798,675 |
| 2022-06-07 | 6.000 | 6.050 | 5.900 | 5.950 | 4.548 | 2,027,250 |
| 2022-06-06 | 6.000 | 6.050 | 5.900 | 6.000 | 4.586 | 1,674,641 |
| 2022-06-02 | 6.050 | 6.100 | 5.950 | 6.000 | 4.586 | 3,554,958 |
| 2022-06-01 | 6.050 | 6.100 | 6.000 | 6.000 | 4.586 | 6,278,670 |
| 2022-05-31 | 5.850 | 6.150 | 5.750 | 6.150 | 4.701 | 16,626,891 |
| 2022-05-30 | 5.750 | 5.850 | 5.700 | 5.800 | 4.433 | 1,827,965 |
| 2022-05-27 | 5.750 | 5.800 | 5.700 | 5.700 | 4.357 | 1,240,428 |
| 2022-05-26 | 5.650 | 5.750 | 5.650 | 5.750 | 4.395 | 960,549 |
| 2022-05-25 | 5.700 | 5.750 | 5.650 | 5.650 | 4.319 | 1,384,352 |
| 2022-05-24 | 5.650 | 5.800 | 5.650 | 5.700 | 4.357 | 2,144,045 |
| 2022-05-23 | 5.750 | 5.800 | 5.650 | 5.650 | 4.319 | 3,669,339 |
| 2022-05-20 | 5.700 | 5.800 | 5.700 | 5.750 | 4.395 | 2,048,300 |
| 2022-05-19 | 5.600 | 5.750 | 5.600 | 5.650 | 4.319 | 2,510,800 |
| 2022-05-18 | 5.800 | 5.800 | 5.650 | 5.700 | 4.357 | 3,175,800 |
| 2022-05-17 | 5.600 | 5.800 | 5.550 | 5.800 | 4.433 | 4,610,700 |
| 2022-05-13 | 5.650 | 5.650 | 5.550 | 5.550 | 4.242 | 2,500,700 |
| 2022-05-12 | 5.700 | 5.700 | 5.500 | 5.600 | 4.281 | 2,682,000 |
| 2022-05-11 | 5.700 | 5.750 | 5.650 | 5.650 | 4.319 | 1,495,300 |
| 2022-05-10 | 5.550 | 5.700 | 5.500 | 5.700 | 4.357 | 4,397,000 |
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.