PROEN Corp Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.957	4.070	3.821	3.866	3.420	2,703,900
2023-10-30	3.911	4.115	3.911	3.979	3.520	3,290,400
2023-10-27	3.821	3.957	3.753	3.957	3.500	3,443,200
2023-10-26	3.957	3.957	3.798	3.821	3.380	576,000
2023-10-25	3.979	3.979	3.911	3.957	3.500	3,587,700
2023-10-24	3.934	4.002	3.889	3.957	3.500	820,900
2023-10-20	4.092	4.137	3.911	3.911	3.460	637,700
2023-10-19	4.137	4.160	4.047	4.092	3.620	737,900
2023-10-18	4.183	4.273	4.137	4.137	3.660	1,326,700
2023-10-17	4.499	4.635	4.160	4.160	3.680	7,773,500
2023-10-16	4.544	4.544	4.409	4.499	3.980	1,387,200
2023-10-12	4.590	4.657	4.567	4.567	4.040	699,800
2023-10-11	4.544	4.635	4.522	4.635	4.100	899,800
2023-10-10	4.567	4.590	4.522	4.544	4.020	1,842,000
2023-10-09	4.544	4.635	4.477	4.590	4.060	1,362,900
2023-10-06	4.477	4.725	4.454	4.590	4.060	3,127,000
2023-10-05	4.522	4.590	4.409	4.477	3.960	1,782,900
2023-10-04	4.499	4.567	4.499	4.544	4.020	307,800
2023-10-03	4.544	4.544	4.477	4.544	4.020	793,700
2023-10-02	4.567	4.590	4.522	4.567	4.040	393,400
2023-09-29	4.522	4.612	4.409	4.612	4.080	2,429,500
2023-09-28	4.567	4.635	4.522	4.522	4.000	1,407,500
2023-09-27	4.657	4.703	4.567	4.590	4.060	1,847,800
2023-09-26	4.793	4.816	4.657	4.657	4.120	1,578,300
2023-09-25	4.816	4.838	4.770	4.793	4.240	825,500
2023-09-22	4.793	4.951	4.793	4.816	4.260	3,813,500
2023-09-21	4.861	4.884	4.770	4.816	4.260	1,643,800
2023-09-20	4.929	4.951	4.861	4.861	4.300	1,828,400
2023-09-19	4.929	4.951	4.861	4.929	4.360	2,650,500
2023-09-18	4.680	4.997	4.680	4.951	4.380	17,440,100
2023-09-15	4.725	4.748	4.680	4.725	4.180	3,652,300
2023-09-14	4.725	4.748	4.703	4.748	4.200	1,004,000
2023-09-13	4.748	4.770	4.657	4.748	4.200	1,409,500
2023-09-12	4.816	4.906	4.748	4.748	4.200	3,389,500
2023-09-11	4.838	4.838	4.770	4.770	4.220	1,061,500
2023-09-08	4.748	4.838	4.748	4.838	4.280	1,555,000
2023-09-07	4.770	4.816	4.748	4.770	4.220	1,365,200
2023-09-06	4.884	4.951	4.793	4.793	4.240	5,989,800
2023-09-05	5.019	5.064	4.906	4.929	4.360	11,321,800
2023-09-04	4.793	5.064	4.770	5.042	4.460	16,301,800
2023-09-01	4.748	4.906	4.680	4.816	4.260	15,517,000
2023-08-31	4.793	4.838	4.725	4.770	4.220	2,608,200
2023-08-30	4.725	4.884	4.725	4.816	4.260	3,937,600
2023-08-29	4.680	4.793	4.680	4.748	4.200	1,951,100
2023-08-28	4.838	4.906	4.680	4.680	4.140	3,020,100
2023-08-25	4.816	4.951	4.770	4.861	4.300	6,437,100
2023-08-24	4.816	4.906	4.770	4.838	4.280	2,627,700
2023-08-23	4.838	4.838	4.680	4.816	4.260	1,905,000
2023-08-22	4.522	4.861	4.522	4.861	4.300	2,401,400
2023-08-21	4.522	4.567	4.477	4.522	4.000	486,700
2023-08-18	4.703	4.703	4.522	4.522	4.000	2,080,800
2023-08-17	4.680	4.770	4.680	4.725	4.180	1,188,000
2023-08-16	4.725	4.748	4.680	4.703	4.160	557,400
2023-08-15	4.770	4.793	4.680	4.748	4.200	410,400
2023-08-11	4.838	4.838	4.703	4.703	4.160	582,800
2023-08-10	4.793	4.861	4.793	4.861	4.300	562,600
2023-08-09	4.770	4.838	4.725	4.838	4.280	996,500
2023-08-08	4.884	4.929	4.770	4.770	4.220	1,436,200
2023-08-07	5.019	5.064	4.884	4.906	4.340	1,252,400
2023-08-04	4.997	5.042	4.997	5.042	4.460	574,500

← NewerPage 13 of 21 · 1,217 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.