Prima Marine Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.300 | 6.400 | 6.250 | 6.400 | 5.871 | 4,125,115 |
| 2025-07-22 | 6.350 | 6.450 | 6.250 | 6.300 | 5.779 | 10,915,880 |
| 2025-07-21 | 6.300 | 6.350 | 6.200 | 6.350 | 5.825 | 8,522,161 |
| 2025-07-18 | 6.400 | 6.450 | 6.250 | 6.300 | 5.779 | 6,169,957 |
| 2025-07-17 | 6.200 | 6.400 | 6.200 | 6.350 | 5.825 | 12,504,600 |
| 2025-07-16 | 6.300 | 6.300 | 6.100 | 6.200 | 5.687 | 8,096,356 |
| 2025-07-15 | 6.200 | 6.300 | 6.150 | 6.300 | 5.779 | 8,284,232 |
| 2025-07-14 | 5.850 | 6.200 | 5.850 | 6.200 | 5.687 | 18,055,221 |
| 2025-07-11 | 5.800 | 5.900 | 5.750 | 5.800 | 5.320 | 8,578,465 |
| 2025-07-09 | 5.700 | 5.800 | 5.650 | 5.800 | 5.320 | 4,792,859 |
| 2025-07-08 | 5.650 | 5.700 | 5.600 | 5.650 | 5.183 | 4,229,022 |
| 2025-07-07 | 5.750 | 5.750 | 5.650 | 5.700 | 5.229 | 6,247,648 |
| 2025-07-04 | 5.850 | 5.850 | 5.750 | 5.800 | 5.320 | 2,584,508 |
| 2025-07-03 | 5.800 | 5.850 | 5.750 | 5.800 | 5.320 | 3,937,617 |
| 2025-07-02 | 5.650 | 5.800 | 5.600 | 5.750 | 5.274 | 8,744,022 |
| 2025-07-01 | 5.600 | 5.650 | 5.550 | 5.650 | 5.183 | 5,498,798 |
| 2025-06-30 | 5.550 | 5.650 | 5.500 | 5.650 | 5.183 | 5,074,133 |
| 2025-06-27 | 5.600 | 5.600 | 5.500 | 5.600 | 5.137 | 7,456,894 |
| 2025-06-26 | 5.600 | 5.700 | 5.600 | 5.600 | 5.137 | 3,608,167 |
| 2025-06-25 | 5.700 | 5.750 | 5.550 | 5.600 | 5.137 | 12,039,070 |
| 2025-06-24 | 5.700 | 5.800 | 5.700 | 5.800 | 5.320 | 5,083,577 |
| 2025-06-23 | 5.600 | 5.700 | 5.500 | 5.700 | 5.229 | 5,121,324 |
| 2025-06-20 | 5.600 | 5.700 | 5.600 | 5.650 | 5.183 | 5,981,440 |
| 2025-06-19 | 5.700 | 5.750 | 5.600 | 5.650 | 5.183 | 10,284,890 |
| 2025-06-18 | 5.850 | 5.900 | 5.750 | 5.800 | 5.320 | 7,282,349 |
| 2025-06-17 | 5.950 | 6.000 | 5.750 | 5.800 | 5.320 | 10,571,090 |
| 2025-06-16 | 5.950 | 6.000 | 5.800 | 5.950 | 5.458 | 9,916,878 |
| 2025-06-13 | 5.750 | 6.000 | 5.750 | 5.950 | 5.458 | 10,727,860 |
| 2025-06-12 | 5.900 | 5.900 | 5.700 | 5.750 | 5.274 | 8,533,173 |
| 2025-06-11 | 5.950 | 6.000 | 5.850 | 5.900 | 5.412 | 7,488,561 |
| 2025-06-10 | 5.850 | 5.950 | 5.800 | 5.900 | 5.412 | 5,357,020 |
| 2025-06-09 | 5.950 | 6.100 | 5.850 | 5.850 | 5.366 | 10,371,890 |
| 2025-06-06 | 5.750 | 6.000 | 5.700 | 6.000 | 5.504 | 12,021,910 |
| 2025-06-05 | 5.750 | 5.800 | 5.600 | 5.750 | 5.274 | 7,158,138 |
| 2025-06-04 | 5.650 | 5.750 | 5.600 | 5.750 | 5.274 | 10,974,890 |
| 2025-05-30 | 5.750 | 5.750 | 5.600 | 5.600 | 5.137 | 40,589,832 |
| 2025-05-29 | 5.750 | 5.850 | 5.700 | 5.800 | 5.320 | 8,255,210 |
| 2025-05-28 | 5.700 | 5.800 | 5.700 | 5.700 | 5.229 | 5,982,263 |
| 2025-05-27 | 5.800 | 5.850 | 5.600 | 5.650 | 5.183 | 10,006,460 |
| 2025-05-26 | 5.850 | 5.850 | 5.700 | 5.800 | 5.320 | 6,599,657 |
| 2025-05-23 | 5.650 | 5.850 | 5.600 | 5.850 | 5.366 | 11,882,110 |
| 2025-05-22 | 5.650 | 5.700 | 5.550 | 5.650 | 5.183 | 3,387,186 |
| 2025-05-21 | 5.600 | 5.700 | 5.550 | 5.600 | 5.137 | 9,041,544 |
| 2025-05-20 | 5.650 | 5.700 | 5.550 | 5.600 | 5.137 | 10,475,970 |
| 2025-05-19 | 5.650 | 5.700 | 5.500 | 5.650 | 5.183 | 18,431,801 |
| 2025-05-16 | 5.750 | 5.800 | 5.600 | 5.700 | 5.229 | 7,463,429 |
| 2025-05-15 | 5.750 | 5.800 | 5.650 | 5.750 | 5.274 | 8,450,542 |
| 2025-05-14 | 5.950 | 6.150 | 5.700 | 5.800 | 5.320 | 22,695,480 |
| 2025-05-13 | 5.600 | 5.750 | 5.600 | 5.750 | 5.274 | 7,957,368 |
| 2025-05-09 | 5.550 | 5.650 | 5.500 | 5.600 | 5.137 | 6,705,876 |
| 2025-05-08 | 5.750 | 5.800 | 5.500 | 5.600 | 5.137 | 9,263,082 |
| 2025-05-07 | 5.600 | 5.800 | 5.550 | 5.750 | 5.274 | 9,315,089 |
| 2025-05-06 | 5.850 | 5.850 | 5.550 | 5.550 | 5.091 | 13,430,070 |
| 2025-05-02 | 5.950 | 6.100 | 5.900 | 6.050 | 5.310 | 10,343,750 |
| 2025-04-30 | 5.900 | 5.950 | 5.750 | 5.950 | 5.222 | 8,932,960 |
| 2025-04-29 | 6.100 | 6.100 | 5.850 | 5.900 | 5.178 | 9,960,943 |
| 2025-04-28 | 6.150 | 6.200 | 6.050 | 6.100 | 5.353 | 6,029,359 |
| 2025-04-25 | 6.050 | 6.150 | 5.950 | 6.100 | 5.353 | 7,307,938 |
| 2025-04-24 | 6.050 | 6.050 | 5.850 | 6.050 | 5.310 | 6,928,239 |
| 2025-04-23 | 5.900 | 6.050 | 5.850 | 6.000 | 5.266 | 6,412,809 |
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.