Prima Marine Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 8.500 | 8.750 | 8.450 | 8.650 | 7.591 | 18,461,730 |
| 2024-10-21 | 8.450 | 8.700 | 8.400 | 8.550 | 7.504 | 14,800,350 |
| 2024-10-18 | 8.350 | 8.500 | 8.350 | 8.400 | 7.372 | 13,052,000 |
| 2024-10-17 | 8.500 | 8.500 | 8.300 | 8.400 | 7.372 | 8,597,632 |
| 2024-10-16 | 8.200 | 8.450 | 8.200 | 8.450 | 7.416 | 14,726,830 |
| 2024-10-15 | 8.250 | 8.300 | 8.100 | 8.200 | 7.196 | 10,067,240 |
| 2024-10-11 | 8.400 | 8.400 | 8.250 | 8.300 | 7.284 | 8,072,256 |
| 2024-10-10 | 8.350 | 8.450 | 8.300 | 8.450 | 7.416 | 12,132,910 |
| 2024-10-09 | 8.300 | 8.400 | 8.150 | 8.350 | 7.328 | 11,316,940 |
| 2024-10-08 | 8.550 | 8.550 | 8.400 | 8.450 | 7.205 | 23,854,520 |
| 2024-10-07 | 8.400 | 8.550 | 8.350 | 8.550 | 7.291 | 14,522,250 |
| 2024-10-04 | 8.450 | 8.500 | 8.250 | 8.400 | 7.163 | 14,501,170 |
| 2024-10-03 | 8.500 | 8.550 | 8.350 | 8.450 | 7.205 | 12,734,940 |
| 2024-10-02 | 8.650 | 8.700 | 8.450 | 8.550 | 7.291 | 9,241,932 |
| 2024-10-01 | 8.650 | 8.650 | 8.450 | 8.600 | 7.333 | 9,132,305 |
| 2024-09-30 | 8.400 | 8.600 | 8.300 | 8.600 | 7.333 | 11,116,020 |
| 2024-09-27 | 8.600 | 8.600 | 8.350 | 8.400 | 7.163 | 21,126,170 |
| 2024-09-26 | 8.700 | 8.750 | 8.500 | 8.550 | 7.291 | 14,073,360 |
| 2024-09-25 | 8.750 | 8.800 | 8.650 | 8.750 | 7.461 | 13,663,570 |
| 2024-09-24 | 8.750 | 8.800 | 8.700 | 8.800 | 7.504 | 15,465,460 |
| 2024-09-23 | 9.100 | 9.200 | 8.650 | 8.700 | 7.418 | 93,429,266 |
| 2024-09-20 | 8.900 | 9.050 | 8.900 | 9.050 | 7.717 | 11,903,280 |
| 2024-09-19 | 8.800 | 9.000 | 8.700 | 8.900 | 7.589 | 13,274,550 |
| 2024-09-18 | 8.800 | 8.800 | 8.700 | 8.800 | 7.504 | 4,054,826 |
| 2024-09-17 | 8.750 | 8.850 | 8.700 | 8.850 | 7.546 | 4,976,857 |
| 2024-09-16 | 8.750 | 8.850 | 8.600 | 8.750 | 7.461 | 6,947,963 |
| 2024-09-13 | 8.900 | 8.900 | 8.700 | 8.850 | 7.546 | 7,625,610 |
| 2024-09-12 | 8.650 | 8.900 | 8.650 | 8.900 | 7.589 | 10,737,340 |
| 2024-09-11 | 9.050 | 9.050 | 8.500 | 8.600 | 7.333 | 66,172,789 |
| 2024-09-10 | 8.800 | 9.200 | 8.750 | 9.000 | 7.674 | 65,173,320 |
| 2024-09-09 | 8.450 | 8.800 | 8.450 | 8.700 | 7.418 | 13,152,840 |
| 2024-09-06 | 8.500 | 8.550 | 8.400 | 8.550 | 7.291 | 9,222,094 |
| 2024-09-05 | 8.500 | 8.500 | 8.250 | 8.500 | 7.248 | 12,539,000 |
| 2024-09-04 | 8.300 | 8.450 | 8.300 | 8.450 | 7.205 | 7,532,906 |
| 2024-09-03 | 8.350 | 8.450 | 8.200 | 8.350 | 7.120 | 8,009,227 |
| 2024-09-02 | 8.250 | 8.350 | 8.200 | 8.300 | 7.077 | 6,187,269 |
| 2024-08-30 | 8.150 | 8.350 | 8.150 | 8.250 | 7.035 | 9,083,471 |
| 2024-08-29 | 8.100 | 8.250 | 8.050 | 8.150 | 6.949 | 9,091,030 |
| 2024-08-28 | 7.900 | 8.300 | 7.800 | 8.100 | 6.907 | 12,539,250 |
| 2024-08-27 | 7.900 | 8.000 | 7.850 | 7.900 | 6.736 | 4,642,033 |
| 2024-08-26 | 7.850 | 7.900 | 7.700 | 7.850 | 6.694 | 7,790,782 |
| 2024-08-23 | 7.900 | 7.950 | 7.800 | 7.900 | 6.736 | 6,248,908 |
| 2024-08-22 | 7.900 | 7.900 | 7.800 | 7.900 | 6.736 | 3,904,939 |
| 2024-08-21 | 7.950 | 7.950 | 7.800 | 7.900 | 6.736 | 4,764,900 |
| 2024-08-20 | 7.950 | 8.000 | 7.850 | 8.000 | 6.822 | 5,133,469 |
| 2024-08-19 | 8.000 | 8.150 | 7.850 | 8.000 | 6.822 | 7,856,131 |
| 2024-08-16 | 8.100 | 8.100 | 7.800 | 8.000 | 6.822 | 5,977,763 |
| 2024-08-15 | 8.300 | 8.350 | 7.900 | 8.050 | 6.864 | 83,342,961 |
| 2024-08-14 | 8.350 | 8.350 | 8.250 | 8.350 | 7.120 | 15,149,630 |
| 2024-08-13 | 8.300 | 8.400 | 8.250 | 8.300 | 7.077 | 15,301,970 |
| 2024-08-09 | 8.300 | 8.350 | 8.250 | 8.350 | 7.120 | 5,166,026 |
| 2024-08-08 | 8.250 | 8.300 | 8.100 | 8.300 | 7.077 | 13,489,020 |
| 2024-08-07 | 8.100 | 8.300 | 8.050 | 8.300 | 7.077 | 11,202,640 |
| 2024-08-06 | 8.300 | 8.300 | 8.050 | 8.150 | 6.949 | 12,842,070 |
| 2024-08-05 | 8.400 | 8.450 | 8.150 | 8.300 | 7.077 | 9,094,703 |
| 2024-08-02 | 8.500 | 8.500 | 8.400 | 8.450 | 7.205 | 3,322,157 |
| 2024-08-01 | 8.550 | 8.550 | 8.400 | 8.500 | 7.248 | 3,093,222 |
| 2024-07-31 | 8.600 | 8.600 | 8.450 | 8.550 | 7.291 | 5,072,923 |
| 2024-07-30 | 8.450 | 8.550 | 8.400 | 8.550 | 7.291 | 3,776,669 |
| 2024-07-26 | 8.400 | 8.500 | 8.400 | 8.450 | 7.205 | 2,821,974 |
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.