Prima Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	5.950	6.050	5.950	6.000	4.450	2,686,300
2022-02-02	6.050	6.050	5.900	5.950	4.413	3,621,100
2022-02-01	5.900	6.050	5.900	6.000	4.450	6,561,400
2022-01-31	5.750	5.950	5.750	5.900	4.376	4,670,400
2022-01-28	5.600	5.750	5.600	5.750	4.264	2,177,000
2022-01-27	5.750	5.750	5.450	5.600	4.153	7,568,300
2022-01-26	5.750	5.800	5.650	5.700	4.227	5,074,000
2022-01-25	5.750	5.800	5.650	5.750	4.264	5,221,900
2022-01-24	5.950	5.950	5.750	5.800	4.302	5,382,700
2022-01-21	5.950	5.950	5.850	5.950	4.413	4,607,200
2022-01-20	6.000	6.000	5.900	5.950	4.413	2,671,400
2022-01-19	5.950	6.000	5.900	5.950	4.413	3,250,300
2022-01-18	6.050	6.050	5.900	5.950	4.413	8,063,100
2022-01-17	6.050	6.050	5.950	6.050	4.487	7,364,300
2022-01-14	6.050	6.100	6.000	6.050	4.487	3,328,200
2022-01-13	6.050	6.100	6.000	6.050	4.487	4,621,400
2022-01-12	6.050	6.100	6.000	6.050	4.487	4,189,500
2022-01-11	6.050	6.100	6.000	6.050	4.487	6,227,800
2022-01-10	6.050	6.100	6.000	6.050	4.487	2,867,300
2022-01-07	6.050	6.100	6.000	6.050	4.487	4,151,500
2022-01-06	6.100	6.100	6.000	6.050	4.487	4,886,300
2022-01-05	6.000	6.150	5.950	6.150	4.561	9,273,400
2022-01-04	6.100	6.100	5.950	6.000	4.450	12,251,600
2021-12-30	6.000	6.100	6.000	6.050	4.487	6,814,700
2021-12-29	6.050	6.100	6.000	6.000	4.450	3,952,600
2021-12-28	6.050	6.100	6.000	6.050	4.487	2,787,700
2021-12-27	6.050	6.100	6.000	6.050	4.487	2,631,100
2021-12-24	6.050	6.100	6.000	6.050	4.487	4,793,400
2021-12-23	6.050	6.100	6.050	6.050	4.487	2,765,000
2021-12-22	6.100	6.150	6.000	6.000	4.450	6,438,600
2021-12-21	6.100	6.150	6.050	6.050	4.487	3,748,300
2021-12-20	6.150	6.200	6.050	6.050	4.487	3,549,000
2021-12-17	6.200	6.250	6.150	6.150	4.561	1,467,300
2021-12-16	6.250	6.250	6.200	6.200	4.598	912,700
2021-12-15	6.250	6.300	6.200	6.200	4.598	5,294,900
2021-12-14	6.100	6.300	6.100	6.250	4.635	9,938,500
2021-12-13	6.100	6.200	6.100	6.100	4.524	3,090,600
2021-12-09	6.150	6.200	6.000	6.100	4.524	5,547,600
2021-12-08	6.100	6.200	6.100	6.100	4.524	4,156,000
2021-12-07	6.050	6.200	6.050	6.100	4.524	11,469,000
2021-12-03	6.000	6.150	5.950	6.050	4.487	7,877,000
2021-12-02	6.050	6.050	5.900	5.950	4.413	7,721,700
2021-12-01	6.050	6.050	5.900	6.050	4.487	11,414,500
2021-11-30	6.200	6.250	6.000	6.050	4.487	7,415,300
2021-11-29	6.200	6.250	6.100	6.150	4.561	9,387,200
2021-11-26	6.400	6.400	6.200	6.250	4.635	8,476,500
2021-11-25	6.400	6.450	6.350	6.400	4.747	2,169,500
2021-11-24	6.450	6.500	6.400	6.400	4.747	1,776,200
2021-11-23	6.450	6.550	6.450	6.450	4.724	3,779,400
2021-11-22	6.500	6.500	6.400	6.450	4.724	2,471,200
2021-11-19	6.500	6.500	6.400	6.450	4.724	4,089,400
2021-11-18	6.500	6.500	6.450	6.500	4.761	868,900
2021-11-17	6.500	6.550	6.400	6.450	4.724	3,329,200
2021-11-16	6.550	6.550	6.450	6.500	4.761	4,964,000
2021-11-15	6.450	6.550	6.400	6.500	4.761	5,614,300
2021-11-12	6.450	6.550	6.400	6.450	4.724	3,832,000
2021-11-11	6.450	6.500	6.350	6.450	4.724	4,137,700
2021-11-10	6.400	6.450	6.350	6.400	4.688	1,389,600
2021-11-09	6.350	6.450	6.350	6.350	4.651	1,488,900
2021-11-08	6.300	6.350	6.250	6.350	4.651	2,690,400

← NewerPage 20 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.