PROEN Corp Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 3.617 | 3.708 | 3.572 | 3.708 | 3.280 | 885,000 |
| 2024-01-26 | 3.527 | 3.776 | 3.527 | 3.640 | 3.220 | 4,270,000 |
| 2024-01-25 | 3.595 | 3.640 | 3.504 | 3.550 | 3.140 | 593,500 |
| 2024-01-24 | 3.527 | 3.663 | 3.482 | 3.640 | 3.220 | 1,069,800 |
| 2024-01-23 | 3.708 | 3.821 | 3.527 | 3.572 | 3.160 | 1,121,200 |
| 2024-01-22 | 3.798 | 3.821 | 3.708 | 3.753 | 3.320 | 380,000 |
| 2024-01-19 | 3.730 | 4.024 | 3.708 | 3.798 | 3.360 | 2,694,600 |
| 2024-01-18 | 3.798 | 3.844 | 3.708 | 3.730 | 3.300 | 432,400 |
| 2024-01-17 | 4.002 | 4.002 | 3.798 | 3.798 | 3.360 | 1,262,500 |
| 2024-01-16 | 4.024 | 4.070 | 3.957 | 3.957 | 3.500 | 759,500 |
| 2024-01-15 | 4.024 | 4.070 | 4.024 | 4.047 | 3.580 | 449,400 |
| 2024-01-12 | 4.137 | 4.183 | 4.047 | 4.047 | 3.580 | 1,692,600 |
| 2024-01-11 | 4.115 | 4.273 | 4.047 | 4.160 | 3.680 | 2,315,700 |
| 2024-01-10 | 4.115 | 4.160 | 3.979 | 4.115 | 3.640 | 2,523,200 |
| 2024-01-09 | 4.364 | 4.409 | 4.092 | 4.160 | 3.680 | 6,538,700 |
| 2024-01-08 | 4.137 | 4.454 | 4.115 | 4.386 | 3.880 | 9,426,900 |
| 2024-01-05 | 3.934 | 4.409 | 3.889 | 4.160 | 3.680 | 23,052,300 |
| 2024-01-04 | 3.798 | 4.115 | 3.753 | 3.979 | 3.520 | 12,667,700 |
| 2024-01-03 | 3.776 | 3.866 | 3.730 | 3.844 | 3.400 | 4,356,200 |
| 2024-01-02 | 3.595 | 3.866 | 3.550 | 3.776 | 3.340 | 12,847,400 |
| 2023-12-28 | 3.504 | 3.595 | 3.459 | 3.595 | 3.180 | 4,403,600 |
| 2023-12-27 | 3.437 | 3.572 | 3.391 | 3.527 | 3.120 | 11,472,900 |
| 2023-12-26 | 3.414 | 3.482 | 3.391 | 3.459 | 3.060 | 1,302,300 |
| 2023-12-25 | 3.346 | 3.459 | 3.301 | 3.437 | 3.040 | 5,178,300 |
| 2023-12-22 | 3.391 | 3.504 | 3.278 | 3.391 | 3.000 | 6,494,600 |
| 2023-12-21 | 3.188 | 3.572 | 3.188 | 3.369 | 2.980 | 12,069,800 |
| 2023-12-20 | 3.165 | 3.233 | 3.165 | 3.210 | 2.840 | 836,000 |
| 2023-12-19 | 3.165 | 3.233 | 3.143 | 3.188 | 2.820 | 3,481,500 |
| 2023-12-18 | 3.188 | 3.233 | 3.165 | 3.188 | 2.820 | 270,200 |
| 2023-12-15 | 3.165 | 3.233 | 3.165 | 3.188 | 2.820 | 544,300 |
| 2023-12-14 | 3.165 | 3.210 | 3.165 | 3.165 | 2.800 | 414,100 |
| 2023-12-13 | 3.143 | 3.233 | 3.120 | 3.165 | 2.800 | 968,100 |
| 2023-12-12 | 3.278 | 3.278 | 3.143 | 3.143 | 2.780 | 504,400 |
| 2023-12-08 | 3.324 | 3.324 | 3.278 | 3.278 | 2.900 | 421,200 |
| 2023-12-07 | 3.324 | 3.324 | 3.278 | 3.301 | 2.920 | 272,100 |
| 2023-12-06 | 3.324 | 3.346 | 3.301 | 3.346 | 2.960 | 349,300 |
| 2023-12-04 | 3.369 | 3.459 | 3.278 | 3.324 | 2.940 | 1,868,600 |
| 2023-12-01 | 3.391 | 3.482 | 3.346 | 3.346 | 2.960 | 1,175,500 |
| 2023-11-30 | 3.346 | 3.504 | 3.346 | 3.391 | 3.000 | 2,736,300 |
| 2023-11-29 | 3.414 | 3.504 | 3.369 | 3.369 | 2.980 | 1,859,000 |
| 2023-11-28 | 3.414 | 3.459 | 3.391 | 3.391 | 3.000 | 683,500 |
| 2023-11-27 | 3.437 | 3.572 | 3.391 | 3.414 | 3.020 | 2,696,400 |
| 2023-11-24 | 3.324 | 3.595 | 3.256 | 3.437 | 3.040 | 9,673,000 |
| 2023-11-23 | 3.301 | 3.369 | 3.301 | 3.324 | 2.940 | 468,200 |
| 2023-11-22 | 3.346 | 3.550 | 3.324 | 3.324 | 2.940 | 4,926,500 |
| 2023-11-21 | 3.278 | 3.369 | 3.256 | 3.346 | 2.960 | 819,300 |
| 2023-11-20 | 3.301 | 3.301 | 3.256 | 3.301 | 2.920 | 282,200 |
| 2023-11-17 | 3.301 | 3.324 | 3.278 | 3.301 | 2.920 | 455,500 |
| 2023-11-16 | 3.324 | 3.437 | 3.301 | 3.324 | 2.940 | 711,100 |
| 2023-11-15 | 3.210 | 3.369 | 3.210 | 3.346 | 2.960 | 725,600 |
| 2023-11-14 | 3.256 | 3.256 | 3.143 | 3.256 | 2.880 | 736,100 |
| 2023-11-13 | 3.414 | 3.414 | 3.278 | 3.278 | 2.900 | 889,600 |
| 2023-11-10 | 3.414 | 3.504 | 3.391 | 3.459 | 3.060 | 2,706,000 |
| 2023-11-09 | 3.527 | 3.527 | 3.391 | 3.459 | 3.060 | 757,700 |
| 2023-11-08 | 3.482 | 3.527 | 3.459 | 3.527 | 3.120 | 747,800 |
| 2023-11-07 | 3.685 | 3.708 | 3.459 | 3.459 | 3.060 | 1,104,500 |
| 2023-11-06 | 3.821 | 3.866 | 3.685 | 3.685 | 3.260 | 1,871,800 |
| 2023-11-03 | 3.866 | 3.889 | 3.821 | 3.821 | 3.380 | 1,115,400 |
| 2023-11-02 | 3.889 | 3.957 | 3.844 | 3.844 | 3.400 | 731,700 |
| 2023-11-01 | 3.866 | 3.934 | 3.866 | 3.911 | 3.460 | 885,700 |
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.