Prima Marine Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 9.400 | 9.400 | 9.200 | 9.300 | 9.108 | 3,865,069 |
| 2026-07-16 | 9.200 | 9.450 | 9.200 | 9.400 | 9.206 | 5,199,200 |
| 2026-07-15 | 9.200 | 9.350 | 9.150 | 9.200 | 9.010 | 6,304,361 |
| 2026-07-14 | 9.050 | 9.150 | 9.000 | 9.100 | 8.912 | 1,587,455 |
| 2026-07-13 | 9.000 | 9.200 | 9.000 | 9.100 | 8.912 | 3,318,060 |
| 2026-07-10 | 9.050 | 9.100 | 9.000 | 9.000 | 8.814 | 1,968,669 |
| 2026-07-09 | 8.900 | 9.150 | 8.900 | 9.050 | 8.863 | 4,540,413 |
| 2026-07-08 | 9.000 | 9.150 | 8.950 | 8.950 | 8.766 | 3,668,738 |
| 2026-07-07 | 9.100 | 9.100 | 8.900 | 9.000 | 8.814 | 2,131,005 |
| 2026-07-06 | 9.100 | 9.150 | 9.000 | 9.100 | 8.912 | 2,881,200 |
| 2026-07-03 | 9.000 | 9.100 | 9.000 | 9.050 | 8.863 | 3,329,750 |
| 2026-07-02 | 8.800 | 9.000 | 8.800 | 9.000 | 8.814 | 2,738,124 |
| 2026-07-01 | 8.850 | 8.950 | 8.800 | 8.850 | 8.668 | 5,037,306 |
| 2026-06-30 | 8.750 | 8.900 | 8.750 | 8.800 | 8.619 | 4,006,730 |
| 2026-06-29 | 8.850 | 8.900 | 8.750 | 8.750 | 8.570 | 3,027,357 |
| 2026-06-26 | 8.650 | 8.850 | 8.650 | 8.850 | 8.668 | 3,708,247 |
| 2026-06-25 | 8.850 | 8.950 | 8.650 | 8.700 | 8.521 | 8,178,152 |
| 2026-06-24 | 8.850 | 8.900 | 8.800 | 8.850 | 8.668 | 3,055,375 |
| 2026-06-23 | 9.000 | 9.050 | 8.900 | 8.900 | 8.717 | 3,808,137 |
| 2026-06-22 | 8.800 | 9.200 | 8.800 | 9.000 | 8.814 | 14,562,515 |
| 2026-06-19 | 8.650 | 8.800 | 8.600 | 8.800 | 8.619 | 5,867,601 |
| 2026-06-18 | 8.650 | 8.800 | 8.550 | 8.650 | 8.472 | 6,672,052 |
| 2026-06-17 | 8.600 | 8.650 | 8.550 | 8.600 | 8.423 | 1,344,418 |
| 2026-06-16 | 8.500 | 8.600 | 8.450 | 8.550 | 8.374 | 4,222,970 |
| 2026-06-15 | 8.450 | 8.500 | 8.300 | 8.450 | 8.276 | 4,234,728 |
| 2026-06-12 | 8.300 | 8.450 | 8.250 | 8.450 | 8.276 | 4,673,515 |
| 2026-06-11 | 8.200 | 8.300 | 8.150 | 8.200 | 8.031 | 3,233,215 |
| 2026-06-10 | 8.000 | 8.200 | 7.950 | 8.200 | 8.031 | 7,381,356 |
| 2026-06-09 | 8.200 | 8.250 | 8.000 | 8.050 | 7.884 | 5,980,424 |
| 2026-06-08 | 8.400 | 8.400 | 8.150 | 8.200 | 8.031 | 6,760,791 |
| 2026-06-05 | 8.500 | 8.500 | 8.350 | 8.400 | 8.227 | 6,544,427 |
| 2026-06-04 | 8.600 | 8.600 | 8.400 | 8.500 | 8.325 | 9,508,866 |
| 2026-06-02 | 8.700 | 8.700 | 8.550 | 8.600 | 8.423 | 4,570,505 |
| 2026-05-29 | 8.650 | 8.700 | 8.550 | 8.700 | 8.521 | 9,234,960 |
| 2026-05-28 | 8.650 | 8.750 | 8.600 | 8.700 | 8.521 | 2,833,047 |
| 2026-05-27 | 8.500 | 8.700 | 8.400 | 8.700 | 8.521 | 9,547,073 |
| 2026-05-26 | 8.700 | 8.700 | 8.450 | 8.500 | 8.325 | 8,124,121 |
| 2026-05-25 | 8.750 | 8.750 | 8.600 | 8.700 | 8.521 | 4,687,635 |
| 2026-05-22 | 8.750 | 8.800 | 8.600 | 8.750 | 8.570 | 6,641,949 |
| 2026-05-21 | 8.800 | 8.850 | 8.700 | 8.800 | 8.619 | 5,656,828 |
| 2026-05-20 | 8.800 | 8.800 | 8.650 | 8.750 | 8.570 | 4,554,488 |
| 2026-05-19 | 8.850 | 8.950 | 8.700 | 8.750 | 8.570 | 7,974,721 |
| 2026-05-18 | 8.850 | 8.900 | 8.750 | 8.900 | 8.717 | 160,566,703 |
| 2026-05-15 | 8.900 | 9.050 | 8.850 | 8.950 | 8.766 | 7,533,646 |
| 2026-05-14 | 8.400 | 8.950 | 8.400 | 8.850 | 8.668 | 7,868,810 |
| 2026-05-13 | 8.650 | 8.650 | 8.300 | 8.400 | 8.227 | 16,767,711 |
| 2026-05-12 | 8.500 | 8.650 | 8.400 | 8.650 | 8.472 | 6,699,128 |
| 2026-05-11 | 8.450 | 8.550 | 8.400 | 8.500 | 8.325 | 6,034,315 |
| 2026-05-08 | 8.450 | 8.450 | 8.250 | 8.450 | 8.276 | 7,032,584 |
| 2026-05-07 | 8.800 | 8.800 | 8.450 | 8.450 | 8.276 | 16,934,199 |
| 2026-05-06 | 8.800 | 8.850 | 8.700 | 8.800 | 8.619 | 11,654,080 |
| 2026-05-05 | 8.900 | 8.950 | 8.800 | 8.950 | 8.521 | 11,958,730 |
| 2026-04-30 | 8.800 | 9.000 | 8.700 | 8.900 | 8.473 | 13,382,150 |
| 2026-04-29 | 8.750 | 8.800 | 8.750 | 8.750 | 8.330 | 1,656,758 |
| 2026-04-28 | 8.700 | 8.750 | 8.600 | 8.750 | 8.330 | 5,566,221 |
| 2026-04-27 | 8.800 | 8.850 | 8.700 | 8.700 | 8.283 | 6,715,129 |
| 2026-04-24 | 8.800 | 8.850 | 8.750 | 8.800 | 8.378 | 6,992,031 |
| 2026-04-23 | 8.800 | 8.850 | 8.700 | 8.750 | 8.330 | 9,100,006 |
| 2026-04-22 | 8.800 | 8.900 | 8.700 | 8.850 | 8.425 | 12,161,540 |
| 2026-04-21 | 8.850 | 8.900 | 8.750 | 8.800 | 8.378 | 8,760,384 |
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.