PROEN Corp Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.182	2.204	2.114	2.148	1.900	602,500
2024-04-29	2.216	2.238	2.159	2.159	1.910	1,296,200
2024-04-26	2.091	2.250	2.091	2.193	1.940	2,593,400
2024-04-25	2.069	2.103	2.069	2.091	1.850	450,800
2024-04-24	2.080	2.103	2.057	2.069	1.830	254,700
2024-04-23	2.046	2.103	2.046	2.080	1.840	819,000
2024-04-22	2.001	2.046	2.001	2.035	1.800	764,800
2024-04-19	2.046	2.046	1.990	1.990	1.760	1,042,900
2024-04-18	2.114	2.148	2.046	2.057	1.820	782,800
2024-04-17	2.216	2.216	2.080	2.103	1.860	1,366,400
2024-04-11	2.329	2.329	2.204	2.227	1.970	2,278,800
2024-04-10	2.148	2.284	2.148	2.284	2.020	4,292,500
2024-04-09	2.046	2.137	2.035	2.137	1.890	1,762,000
2024-04-05	2.001	2.114	1.990	2.035	1.800	3,211,900
2024-04-04	2.103	2.148	2.001	2.001	1.770	2,425,000
2024-04-03	2.216	2.238	2.080	2.080	1.840	2,044,500
2024-04-02	2.306	2.306	2.204	2.204	1.950	2,324,700
2024-04-01	2.306	2.351	2.261	2.284	2.020	1,173,600
2024-03-29	2.306	2.374	2.261	2.284	2.020	2,004,800
2024-03-28	2.306	2.374	2.284	2.306	2.040	1,528,600
2024-03-27	2.464	2.487	2.306	2.306	2.040	6,745,300
2024-03-26	2.193	2.419	2.182	2.397	2.120	8,477,300
2024-03-25	2.227	2.284	2.170	2.170	1.920	1,674,000
2024-03-22	2.284	2.329	2.227	2.227	1.970	1,971,600
2024-03-21	2.306	2.374	2.261	2.261	2.000	2,612,000
2024-03-20	2.374	2.397	2.238	2.261	2.000	2,665,700
2024-03-19	2.419	2.555	2.351	2.351	2.080	4,120,700
2024-03-18	2.532	2.577	2.374	2.397	2.120	3,420,600
2024-03-15	3.030	3.030	2.510	2.510	2.220	17,012,400
2024-03-14	2.939	3.165	2.849	3.075	2.720	14,315,900
2024-03-13	2.736	3.007	2.668	2.917	2.580	17,601,300
2024-03-12	2.713	2.758	2.555	2.713	2.400	6,150,600
2024-03-11	2.713	2.894	2.690	2.713	2.400	10,515,500
2024-03-08	2.487	2.781	2.442	2.668	2.360	18,072,200
2024-03-07	2.227	2.577	2.227	2.442	2.160	14,459,400
2024-03-06	2.024	2.238	2.024	2.227	1.970	7,197,400
2024-03-05	1.990	2.035	1.967	2.024	1.790	1,516,200
2024-03-04	2.046	2.046	1.956	2.001	1.770	1,270,700
2024-03-01	2.035	2.057	2.024	2.024	1.790	663,500
2024-02-29	2.024	2.057	2.024	2.024	1.790	1,211,700
2024-02-28	2.069	2.091	2.012	2.012	1.780	1,656,000
2024-02-27	2.182	2.182	2.069	2.069	1.830	2,561,400
2024-02-23	2.216	2.284	2.159	2.193	1.940	3,212,100
2024-02-22	2.351	2.351	2.170	2.204	1.950	5,984,000
2024-02-21	2.374	2.419	2.306	2.351	2.080	1,610,700
2024-02-20	2.442	2.464	2.351	2.351	2.080	1,182,000
2024-02-19	2.442	2.464	2.351	2.442	2.160	3,716,200
2024-02-16	2.600	2.600	2.442	2.442	2.160	2,234,500
2024-02-15	2.645	2.690	2.577	2.577	2.280	2,236,700
2024-02-14	2.690	2.690	2.623	2.623	2.320	1,089,300
2024-02-13	2.690	2.758	2.690	2.713	2.400	1,411,100
2024-02-12	2.758	2.758	2.668	2.713	2.400	1,245,100
2024-02-09	2.736	2.758	2.690	2.736	2.420	1,266,600
2024-02-08	2.804	2.849	2.690	2.713	2.400	1,819,300
2024-02-07	2.849	2.871	2.781	2.781	2.460	2,389,700
2024-02-06	2.826	2.894	2.804	2.849	2.520	2,203,000
2024-02-05	2.939	3.030	2.781	2.804	2.480	6,342,300
2024-02-02	3.278	3.324	2.917	2.917	2.580	6,186,300
2024-02-01	3.640	3.708	3.278	3.278	2.900	5,011,500
2024-01-31	3.640	3.708	3.572	3.663	3.240	971,200

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.