Prima Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	5.850	6.000	5.750	5.800	5.090	9,310,752
2025-04-18	5.600	5.850	5.600	5.800	5.090	7,250,069
2025-04-17	5.550	5.700	5.450	5.650	4.959	7,905,053
2025-04-16	5.400	5.600	5.350	5.600	4.915	9,028,939
2025-04-11	5.800	5.800	5.400	5.400	4.739	13,071,710
2025-04-10	5.650	5.850	5.500	5.850	5.134	15,175,130
2025-04-09	5.200	5.400	5.100	5.400	4.739	10,417,910
2025-04-08	5.300	5.450	5.100	5.250	4.608	11,944,990
2025-04-04	5.800	5.800	5.600	5.700	5.002	12,646,700
2025-04-03	5.650	5.850	5.600	5.800	5.090	14,820,220
2025-04-02	6.400	6.400	5.450	5.700	5.002	114,786,203
2025-04-01	6.550	6.600	6.400	6.400	5.617	33,279,078
2025-03-31	6.450	6.600	6.400	6.550	5.748	3,403,885
2025-03-28	6.550	6.600	6.450	6.450	5.661	2,571,732
2025-03-27	6.600	6.650	6.500	6.550	5.748	9,056,822
2025-03-26	6.650	6.750	6.600	6.650	5.836	8,129,528
2025-03-25	6.650	6.700	6.550	6.600	5.792	7,713,825
2025-03-24	6.650	6.800	6.550	6.700	5.880	11,659,930
2025-03-21	6.800	6.800	6.650	6.650	5.836	10,083,330
2025-03-20	6.800	6.900	6.750	6.750	5.924	10,937,630
2025-03-19	6.800	6.850	6.750	6.800	5.968	10,637,540
2025-03-18	6.900	6.950	6.800	6.900	6.056	10,233,820
2025-03-17	6.900	7.000	6.850	6.900	6.056	20,672,930
2025-03-14	6.800	6.900	6.700	6.900	6.056	10,759,020
2025-03-13	6.650	6.800	6.550	6.800	5.968	7,961,027
2025-03-12	6.800	6.900	6.500	6.600	5.792	12,082,680
2025-03-11	7.000	7.000	6.750	6.800	5.968	10,243,470
2025-03-10	7.050	7.100	6.700	7.100	6.231	20,019,170
2025-03-07	7.100	7.100	7.000	7.100	6.231	2,564,995
2025-03-06	7.150	7.200	7.050	7.100	6.231	4,866,712
2025-03-05	7.450	7.500	7.100	7.150	6.275	14,158,900
2025-03-04	7.400	7.550	7.400	7.450	6.538	4,767,330
2025-03-03	7.550	7.600	7.350	7.500	6.582	6,838,505
2025-02-28	7.550	7.600	7.450	7.550	6.626	5,749,584
2025-02-27	7.650	7.750	7.600	7.600	6.670	9,123,199
2025-02-26	7.400	7.650	7.300	7.550	6.626	4,532,986
2025-02-25	7.400	7.500	7.250	7.300	6.407	8,201,290
2025-02-24	7.550	7.550	7.400	7.500	6.582	2,751,663
2025-02-21	7.550	7.700	7.500	7.550	6.626	2,679,140
2025-02-20	7.500	7.600	7.400	7.550	6.626	6,235,293
2025-02-19	7.600	7.650	7.400	7.450	6.538	5,120,282
2025-02-18	7.550	7.750	7.450	7.600	6.670	3,029,234
2025-02-17	7.550	7.600	7.450	7.500	6.582	6,008,322
2025-02-14	7.550	7.600	7.450	7.600	6.670	3,510,295
2025-02-13	7.650	7.650	7.450	7.550	6.626	4,979,697
2025-02-11	7.650	7.800	7.600	7.750	6.802	5,549,021
2025-02-10	7.500	7.700	7.400	7.650	6.714	6,699,719
2025-02-07	7.200	7.500	7.150	7.500	6.582	7,903,359
2025-02-06	7.150	7.350	7.050	7.250	6.363	5,616,584
2025-02-05	7.200	7.200	7.000	7.100	6.231	17,055,391
2025-02-04	7.350	7.400	7.000	7.200	6.319	26,221,881
2025-02-03	7.200	7.400	7.100	7.350	6.451	15,449,470
2025-01-31	7.300	7.600	7.150	7.300	6.407	12,322,390
2025-01-30	7.250	7.300	7.150	7.300	6.407	3,658,504
2025-01-29	7.250	7.300	7.200	7.250	6.363	3,050,725
2025-01-28	7.200	7.300	7.100	7.250	6.363	6,308,909
2025-01-27	7.250	7.350	7.200	7.200	6.319	11,606,330
2025-01-24	7.350	7.400	7.200	7.350	6.451	10,082,380
2025-01-23	7.300	7.450	7.250	7.300	6.407	17,680,910
2025-01-22	7.750	7.750	7.300	7.400	6.494	20,899,551

← NewerPage 7 of 21 · 1,215 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.