Prima Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.700	5.800	5.500	5.550	4.242	11,856,400
2022-05-06	5.800	5.900	5.800	5.850	4.472	4,827,300
2022-05-05	6.100	6.150	6.000	6.050	4.487	5,352,000
2022-05-03	6.150	6.150	6.000	6.050	4.487	3,916,800
2022-04-29	6.100	6.150	6.050	6.100	4.524	2,243,500
2022-04-28	6.050	6.150	6.050	6.050	4.487	2,895,300
2022-04-27	6.150	6.150	6.000	6.050	4.487	5,988,900
2022-04-26	6.300	6.350	6.100	6.100	4.524	6,887,900
2022-04-25	6.300	6.350	6.250	6.300	4.672	7,418,900
2022-04-22	6.150	6.400	6.100	6.400	4.747	19,061,900
2022-04-21	6.150	6.150	6.050	6.150	4.561	4,061,700
2022-04-20	6.200	6.200	6.100	6.100	4.524	4,181,000
2022-04-19	6.100	6.250	6.100	6.150	4.561	8,541,200
2022-04-18	6.200	6.200	6.050	6.100	4.524	5,646,400
2022-04-12	6.100	6.300	6.100	6.150	4.561	24,619,500
2022-04-11	5.950	6.150	5.900	6.100	4.524	9,843,900
2022-04-08	6.000	6.000	5.900	5.950	4.413	1,387,200
2022-04-07	5.950	6.000	5.850	5.900	4.376	4,473,700
2022-04-05	6.000	6.050	5.900	6.000	4.450	4,290,100
2022-04-04	5.950	6.000	5.900	5.950	4.413	1,410,300
2022-04-01	5.900	6.000	5.900	6.000	4.450	2,362,200
2022-03-31	6.000	6.000	5.900	5.950	4.413	2,702,300
2022-03-30	6.000	6.050	5.950	5.950	4.413	3,100,000
2022-03-29	6.050	6.050	6.000	6.000	4.450	4,031,400
2022-03-28	6.050	6.100	6.000	6.000	4.450	3,929,600
2022-03-25	6.050	6.100	5.950	6.050	4.487	5,928,900
2022-03-24	6.050	6.100	6.000	6.050	4.487	7,337,423
2022-03-23	6.050	6.100	6.000	6.050	4.487	7,214,516
2022-03-22	6.000	6.150	6.000	6.000	4.450	9,136,600
2022-03-21	6.000	6.050	6.000	6.000	4.450	4,436,100
2022-03-18	6.100	6.150	6.000	6.000	4.450	13,989,800
2022-03-17	6.150	6.200	6.050	6.100	4.524	7,461,900
2022-03-16	6.200	6.250	6.050	6.100	4.524	12,380,800
2022-03-15	6.400	6.450	6.150	6.200	4.598	16,254,100
2022-03-14	6.350	6.600	6.300	6.400	4.747	18,259,100
2022-03-11	6.100	6.450	6.050	6.400	4.747	20,720,900
2022-03-10	6.100	6.150	6.000	6.150	4.561	8,858,000
2022-03-09	6.350	6.350	5.950	6.100	4.524	14,903,400
2022-03-08	6.500	6.550	6.000	6.200	4.598	28,683,301
2022-03-07	6.800	6.850	6.300	6.350	4.709	34,237,801
2022-03-04	6.550	6.750	6.500	6.600	4.895	28,576,801
2022-03-03	6.450	6.700	6.400	6.600	4.895	29,329,301
2022-03-02	6.250	6.600	6.200	6.400	4.747	85,898,898
2022-03-01	5.800	6.200	5.750	6.200	4.598	11,348,800
2022-02-28	5.950	5.950	5.750	5.750	4.264	7,555,700
2022-02-25	6.050	6.100	5.900	5.950	4.413	10,999,900
2022-02-24	6.300	6.300	6.000	6.050	4.487	19,666,600
2022-02-23	5.700	6.300	5.700	6.300	4.672	23,914,199
2022-02-22	5.700	5.750	5.650	5.700	4.227	4,048,400
2022-02-21	5.850	5.850	5.700	5.750	4.264	3,084,800
2022-02-18	5.850	5.850	5.750	5.850	4.339	1,666,000
2022-02-17	5.850	5.900	5.800	5.900	4.376	1,220,800
2022-02-15	5.650	5.850	5.650	5.850	4.339	2,035,800
2022-02-14	5.700	5.750	5.600	5.650	4.190	7,582,500
2022-02-11	5.800	5.850	5.750	5.750	4.264	4,109,500
2022-02-10	5.850	5.900	5.800	5.800	4.302	3,909,700
2022-02-09	5.950	5.950	5.800	5.850	4.339	4,677,300
2022-02-08	5.950	5.950	5.850	5.900	4.376	2,455,300
2022-02-07	6.000	6.000	5.900	5.950	4.413	2,852,100
2022-02-04	6.000	6.000	5.900	5.950	4.413	2,183,800

← NewerPage 19 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.