PROEN Corp Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.180 | 1.250 | 1.100 | 1.140 | 1.140 | 29,092,100 |
| 2024-07-26 | 1.100 | 1.180 | 1.090 | 1.160 | 1.160 | 22,388,200 |
| 2024-07-25 | 1.060 | 1.130 | 1.060 | 1.100 | 1.100 | 17,186,400 |
| 2024-07-24 | 1.050 | 1.100 | 1.040 | 1.070 | 1.070 | 9,033,600 |
| 2024-07-23 | 1.060 | 1.090 | 1.040 | 1.060 | 1.060 | 3,774,200 |
| 2024-07-19 | 1.050 | 1.120 | 1.040 | 1.060 | 1.060 | 12,449,000 |
| 2024-07-18 | 0.990 | 1.070 | 0.990 | 1.060 | 1.060 | 7,082,100 |
| 2024-07-17 | 0.990 | 1.010 | 0.990 | 1.000 | 1.000 | 644,800 |
| 2024-07-16 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 716,900 |
| 2024-07-15 | 1.000 | 1.010 | 0.980 | 1.010 | 1.010 | 2,647,700 |
| 2024-07-12 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 2,699,700 |
| 2024-07-11 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 4,952,500 |
| 2024-07-10 | 1.020 | 1.070 | 1.020 | 1.050 | 1.050 | 4,610,300 |
| 2024-07-09 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 2,054,400 |
| 2024-07-08 | 1.120 | 1.150 | 1.020 | 1.040 | 1.040 | 12,786,500 |
| 2024-07-05 | 1.020 | 1.120 | 1.020 | 1.120 | 1.120 | 7,780,700 |
| 2024-07-04 | 1.050 | 1.060 | 1.010 | 1.040 | 1.040 | 1,361,300 |
| 2024-07-03 | 1.040 | 1.080 | 1.030 | 1.050 | 1.050 | 751,200 |
| 2024-07-02 | 1.150 | 1.170 | 1.020 | 1.040 | 1.040 | 4,002,500 |
| 2024-07-01 | 1.080 | 1.150 | 1.080 | 1.110 | 1.110 | 1,274,500 |
| 2024-06-28 | 1.100 | 1.100 | 1.040 | 1.080 | 1.080 | 1,251,900 |
| 2024-06-27 | 1.140 | 1.150 | 1.080 | 1.120 | 1.120 | 1,930,200 |
| 2024-06-26 | 1.140 | 1.170 | 1.130 | 1.150 | 1.150 | 1,726,600 |
| 2024-06-25 | 1.140 | 1.160 | 1.120 | 1.140 | 1.140 | 2,281,800 |
| 2024-06-24 | 1.050 | 1.140 | 1.050 | 1.130 | 1.130 | 3,809,300 |
| 2024-06-21 | 1.040 | 1.080 | 1.030 | 1.050 | 1.050 | 1,924,000 |
| 2024-06-20 | 1.110 | 1.120 | 1.040 | 1.050 | 1.050 | 2,101,100 |
| 2024-06-19 | 1.170 | 1.200 | 1.060 | 1.110 | 1.110 | 1,507,000 |
| 2024-06-18 | 1.120 | 1.240 | 1.110 | 1.170 | 1.170 | 4,702,100 |
| 2024-06-17 | 1.650 | 1.650 | 1.458 | 1.470 | 1.300 | 2,479,400 |
| 2024-06-14 | 1.775 | 1.809 | 1.560 | 1.583 | 1.400 | 6,725,900 |
| 2024-06-13 | 2.024 | 2.035 | 1.775 | 1.786 | 1.580 | 3,827,700 |
| 2024-06-12 | 2.035 | 2.080 | 1.956 | 2.024 | 1.790 | 6,333,200 |
| 2024-06-11 | 1.910 | 2.080 | 1.910 | 2.069 | 1.830 | 8,342,000 |
| 2024-06-10 | 1.820 | 1.933 | 1.786 | 1.933 | 1.710 | 2,904,700 |
| 2024-06-07 | 1.707 | 1.843 | 1.707 | 1.843 | 1.630 | 1,035,800 |
| 2024-06-06 | 1.797 | 1.820 | 1.696 | 1.752 | 1.550 | 1,395,000 |
| 2024-06-05 | 1.843 | 1.877 | 1.797 | 1.797 | 1.590 | 964,100 |
| 2024-06-04 | 1.888 | 1.910 | 1.865 | 1.865 | 1.650 | 557,900 |
| 2024-05-31 | 1.910 | 1.944 | 1.865 | 1.899 | 1.680 | 423,200 |
| 2024-05-30 | 1.899 | 1.933 | 1.865 | 1.922 | 1.700 | 1,013,300 |
| 2024-05-29 | 1.956 | 1.967 | 1.922 | 1.922 | 1.700 | 1,189,300 |
| 2024-05-28 | 1.967 | 2.001 | 1.933 | 1.967 | 1.740 | 2,032,300 |
| 2024-05-27 | 1.956 | 2.001 | 1.933 | 1.967 | 1.740 | 2,871,100 |
| 2024-05-24 | 1.922 | 1.967 | 1.877 | 1.967 | 1.740 | 2,170,500 |
| 2024-05-23 | 1.944 | 2.024 | 1.922 | 1.956 | 1.730 | 2,437,800 |
| 2024-05-21 | 1.843 | 1.956 | 1.820 | 1.933 | 1.710 | 3,788,700 |
| 2024-05-20 | 1.831 | 1.888 | 1.820 | 1.877 | 1.660 | 2,528,800 |
| 2024-05-17 | 1.696 | 1.899 | 1.696 | 1.843 | 1.630 | 5,358,400 |
| 2024-05-16 | 1.707 | 1.764 | 1.696 | 1.730 | 1.530 | 2,178,400 |
| 2024-05-15 | 1.752 | 1.752 | 1.696 | 1.730 | 1.530 | 883,200 |
| 2024-05-14 | 1.809 | 1.831 | 1.684 | 1.752 | 1.550 | 5,516,200 |
| 2024-05-13 | 1.797 | 1.843 | 1.797 | 1.831 | 1.620 | 908,000 |
| 2024-05-10 | 1.922 | 1.922 | 1.764 | 1.809 | 1.600 | 5,393,300 |
| 2024-05-09 | 2.091 | 2.103 | 2.035 | 2.046 | 1.810 | 613,100 |
| 2024-05-08 | 2.103 | 2.103 | 2.069 | 2.069 | 1.830 | 247,500 |
| 2024-05-07 | 2.080 | 2.114 | 2.080 | 2.091 | 1.850 | 314,200 |
| 2024-05-03 | 2.103 | 2.114 | 2.069 | 2.091 | 1.850 | 350,900 |
| 2024-05-02 | 2.148 | 2.159 | 2.080 | 2.080 | 1.840 | 489,700 |
| 2024-04-30 | 2.182 | 2.204 | 2.114 | 2.148 | 1.900 | 602,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-09 | 0.1200 THB |
| 2022-05-09 | 0.0577 THB |
| 2021-05-25 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.