PROEN Corp Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	5.042	5.064	4.997	4.997	4.420	522,300
2023-08-02	4.997	5.110	4.997	5.087	4.500	1,100,000
2023-07-31	4.997	5.042	4.951	5.042	4.460	797,900
2023-07-27	4.951	5.042	4.838	4.997	4.420	6,534,400
2023-07-26	4.929	4.974	4.929	4.951	4.380	450,700
2023-07-25	4.974	4.997	4.906	4.929	4.360	1,178,800
2023-07-24	5.042	5.042	4.997	4.997	4.420	404,800
2023-07-21	5.087	5.110	5.042	5.042	4.460	917,500
2023-07-20	5.087	5.200	5.042	5.087	4.500	2,507,200
2023-07-19	5.155	5.268	5.087	5.087	4.500	4,857,700
2023-07-18	5.132	5.404	5.110	5.155	4.560	16,697,100
2023-07-17	5.087	5.223	5.042	5.177	4.580	10,386,000
2023-07-14	4.951	5.132	4.951	5.132	4.540	4,651,400
2023-07-13	4.906	5.019	4.884	4.974	4.400	1,179,600
2023-07-12	5.019	5.042	4.906	4.974	4.400	2,043,700
2023-07-11	5.155	5.177	5.042	5.042	4.460	2,869,800
2023-07-10	5.155	5.177	5.087	5.177	4.580	1,537,900
2023-07-07	5.223	5.223	5.110	5.177	4.580	3,408,700
2023-07-06	5.087	5.290	4.974	5.268	4.660	7,464,200
2023-07-05	4.974	5.064	4.929	5.019	4.440	3,648,600
2023-07-04	5.019	5.064	4.974	4.997	4.420	1,708,200
2023-07-03	5.155	5.177	4.974	4.997	4.420	5,067,000
2023-06-30	5.177	5.517	5.132	5.200	4.600	19,997,700
2023-06-29	4.838	5.449	4.816	5.223	4.620	25,185,800
2023-06-28	5.019	5.245	4.884	4.884	4.320	10,811,800
2023-06-27	4.929	5.087	4.929	4.997	4.420	4,139,600
2023-06-26	5.381	5.404	4.522	4.974	4.400	39,747,900
2023-06-23	4.522	4.680	4.454	4.657	4.120	4,449,200
2023-06-22	4.409	4.748	4.273	4.544	4.020	11,157,600
2023-06-21	4.477	4.544	4.386	4.431	3.920	2,084,800
2023-06-20	4.816	4.861	4.273	4.431	3.920	12,027,100
2023-06-19	4.997	5.404	4.770	4.770	4.220	8,265,800
2023-06-16	5.709	5.709	4.997	4.997	4.420	8,050,400
2023-06-15	5.652	5.765	5.607	5.652	5.000	3,787,500
2023-06-14	5.652	5.822	5.630	5.709	5.050	5,118,800
2023-06-13	5.709	5.765	5.607	5.630	4.980	4,303,700
2023-06-12	5.935	5.935	5.630	5.652	5.000	5,733,000
2023-06-09	6.048	6.330	5.765	5.878	5.200	7,500,000
2023-06-08	6.048	6.104	6.048	6.104	5.400	1,245,200
2023-06-07	6.387	6.613	5.991	6.048	5.350	10,183,900
2023-06-06	6.330	6.726	6.330	6.387	5.650	7,192,200
2023-06-02	6.387	6.444	6.330	6.330	5.600	1,339,800
2023-06-01	6.557	6.613	6.387	6.387	5.650	4,443,000
2023-05-31	6.500	6.726	6.387	6.613	5.850	5,230,000
2023-05-30	6.444	6.670	6.330	6.557	5.800	5,795,300
2023-05-29	6.557	6.557	6.387	6.444	5.700	2,015,300
2023-05-26	6.161	6.613	6.104	6.557	5.800	8,576,000
2023-05-25	5.878	6.217	5.822	6.217	5.500	6,478,100
2023-05-24	6.104	6.161	5.878	5.878	5.200	2,770,900
2023-05-23	5.935	6.161	5.878	6.161	5.450	1,152,500
2023-05-22	6.104	6.500	5.935	5.991	5.300	3,703,100
2023-05-19	6.048	6.104	5.709	6.104	5.400	2,191,100
2023-05-18	6.330	6.500	5.935	6.048	5.350	3,516,200
2023-05-17	6.387	6.444	6.274	6.387	5.650	372,500
2023-05-16	6.330	6.557	6.330	6.444	5.700	1,354,500
2023-05-15	6.330	6.557	6.274	6.387	5.650	674,800
2023-05-12	6.613	6.670	6.330	6.330	5.600	2,138,700
2023-05-11	6.726	6.726	6.613	6.726	5.950	557,900
2023-05-10	6.613	6.726	6.613	6.726	5.950	1,076,600
2023-05-09	6.557	6.670	6.500	6.670	5.900	736,600

← NewerPage 14 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.