Prima Marine Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.900 | 7.900 | 7.650 | 7.750 | 6.802 | 10,279,880 |
| 2025-01-20 | 8.000 | 8.150 | 7.850 | 7.850 | 6.889 | 3,807,285 |
| 2025-01-17 | 8.150 | 8.150 | 7.750 | 8.000 | 7.021 | 11,995,140 |
| 2025-01-16 | 8.400 | 8.450 | 8.150 | 8.200 | 7.196 | 6,901,132 |
| 2025-01-15 | 8.550 | 8.600 | 8.250 | 8.400 | 7.372 | 26,817,400 |
| 2025-01-14 | 8.550 | 8.600 | 8.400 | 8.550 | 7.504 | 3,655,762 |
| 2025-01-13 | 8.550 | 8.550 | 8.400 | 8.550 | 7.504 | 6,007,205 |
| 2025-01-10 | 8.400 | 8.550 | 8.350 | 8.550 | 7.504 | 7,089,918 |
| 2025-01-09 | 8.550 | 8.550 | 8.350 | 8.500 | 7.460 | 4,389,371 |
| 2025-01-08 | 8.750 | 8.750 | 8.550 | 8.600 | 7.548 | 4,650,213 |
| 2025-01-07 | 8.700 | 8.750 | 8.600 | 8.700 | 7.635 | 5,391,260 |
| 2025-01-06 | 8.700 | 8.750 | 8.650 | 8.750 | 7.679 | 4,857,735 |
| 2025-01-03 | 8.750 | 8.750 | 8.600 | 8.750 | 7.679 | 7,526,129 |
| 2025-01-02 | 8.600 | 8.700 | 8.550 | 8.700 | 7.635 | 4,391,909 |
| 2024-12-30 | 8.500 | 8.650 | 8.500 | 8.600 | 7.548 | 2,317,812 |
| 2024-12-27 | 8.700 | 8.700 | 8.500 | 8.550 | 7.504 | 4,866,786 |
| 2024-12-26 | 8.500 | 8.650 | 8.450 | 8.600 | 7.548 | 2,829,291 |
| 2024-12-25 | 8.550 | 8.650 | 8.500 | 8.600 | 7.548 | 1,963,621 |
| 2024-12-24 | 8.350 | 8.550 | 8.350 | 8.550 | 7.504 | 3,918,924 |
| 2024-12-23 | 8.250 | 8.400 | 8.150 | 8.400 | 7.372 | 8,410,416 |
| 2024-12-20 | 8.550 | 8.550 | 8.150 | 8.300 | 7.284 | 19,640,711 |
| 2024-12-19 | 8.750 | 8.800 | 8.500 | 8.600 | 7.548 | 16,265,600 |
| 2024-12-18 | 9.050 | 9.050 | 8.700 | 8.800 | 7.723 | 58,660,000 |
| 2024-12-17 | 9.150 | 9.150 | 8.800 | 9.100 | 7.986 | 67,371,844 |
| 2024-12-16 | 9.100 | 9.250 | 8.950 | 9.200 | 8.074 | 25,048,070 |
| 2024-12-13 | 8.950 | 9.150 | 8.900 | 9.050 | 7.942 | 24,240,510 |
| 2024-12-12 | 9.000 | 9.000 | 8.850 | 9.000 | 7.899 | 7,472,546 |
| 2024-12-11 | 9.000 | 9.050 | 8.850 | 8.950 | 7.855 | 12,972,300 |
| 2024-12-09 | 8.900 | 9.100 | 8.750 | 9.000 | 7.899 | 24,431,750 |
| 2024-12-06 | 8.600 | 8.900 | 8.600 | 8.900 | 7.811 | 10,792,220 |
| 2024-12-04 | 8.700 | 8.700 | 8.550 | 8.550 | 7.504 | 23,542,660 |
| 2024-12-03 | 8.500 | 8.750 | 8.450 | 8.700 | 7.635 | 13,699,930 |
| 2024-12-02 | 8.650 | 8.700 | 8.400 | 8.550 | 7.504 | 22,103,141 |
| 2024-11-29 | 8.500 | 8.650 | 8.450 | 8.600 | 7.548 | 21,315,939 |
| 2024-11-28 | 8.550 | 8.600 | 8.250 | 8.500 | 7.460 | 33,696,930 |
| 2024-11-27 | 8.600 | 8.750 | 8.500 | 8.550 | 7.504 | 20,121,471 |
| 2024-11-26 | 8.850 | 8.900 | 8.500 | 8.550 | 7.504 | 31,276,449 |
| 2024-11-25 | 8.800 | 8.950 | 8.750 | 8.900 | 7.811 | 25,848,221 |
| 2024-11-22 | 8.700 | 8.800 | 8.650 | 8.800 | 7.723 | 18,137,340 |
| 2024-11-21 | 8.750 | 8.900 | 8.700 | 8.700 | 7.635 | 19,934,830 |
| 2024-11-20 | 8.700 | 8.800 | 8.650 | 8.800 | 7.723 | 14,338,960 |
| 2024-11-19 | 8.750 | 8.800 | 8.600 | 8.750 | 7.679 | 19,657,420 |
| 2024-11-18 | 8.950 | 9.000 | 8.700 | 8.800 | 7.723 | 25,798,789 |
| 2024-11-15 | 9.000 | 9.100 | 8.950 | 9.000 | 7.899 | 17,475,561 |
| 2024-11-14 | 9.000 | 9.100 | 8.950 | 9.000 | 7.899 | 18,698,490 |
| 2024-11-13 | 9.150 | 9.150 | 8.950 | 9.000 | 7.899 | 27,741,039 |
| 2024-11-12 | 9.100 | 9.300 | 9.050 | 9.200 | 8.074 | 29,009,279 |
| 2024-11-11 | 9.150 | 9.150 | 9.000 | 9.100 | 7.986 | 25,157,930 |
| 2024-11-08 | 9.050 | 9.150 | 9.000 | 9.150 | 8.030 | 16,153,270 |
| 2024-11-07 | 9.250 | 9.300 | 9.000 | 9.100 | 7.986 | 30,044,930 |
| 2024-11-06 | 9.100 | 9.300 | 8.950 | 9.300 | 8.162 | 55,502,992 |
| 2024-11-05 | 9.050 | 9.100 | 8.900 | 9.050 | 7.942 | 32,359,449 |
| 2024-11-04 | 9.000 | 9.100 | 8.900 | 8.950 | 7.855 | 28,193,109 |
| 2024-11-01 | 8.800 | 8.950 | 8.750 | 8.950 | 7.855 | 23,464,131 |
| 2024-10-31 | 8.650 | 8.800 | 8.650 | 8.800 | 7.723 | 26,700,730 |
| 2024-10-30 | 8.600 | 8.750 | 8.500 | 8.700 | 7.635 | 19,672,500 |
| 2024-10-29 | 8.700 | 8.750 | 8.500 | 8.600 | 7.548 | 18,170,850 |
| 2024-10-28 | 8.650 | 8.850 | 8.550 | 8.750 | 7.679 | 18,043,420 |
| 2024-10-25 | 8.700 | 8.700 | 8.500 | 8.650 | 7.591 | 10,440,010 |
| 2024-10-24 | 8.650 | 8.800 | 8.600 | 8.700 | 7.635 | 13,311,730 |
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.