PROEN Corp Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6.387	6.613	6.387	6.613	5.744	749,400
2023-05-03	6.444	6.500	6.161	6.500	5.646	2,173,600
2023-05-02	6.613	6.839	6.500	6.500	5.646	1,924,600
2023-04-28	6.670	6.726	6.557	6.613	5.744	747,900
2023-04-27	6.613	6.670	6.557	6.670	5.793	718,900
2023-04-26	6.613	6.670	6.613	6.613	5.744	1,020,500
2023-04-25	6.839	6.839	6.670	6.670	5.793	2,548,700
2023-04-24	6.839	6.896	6.783	6.839	5.940	1,081,500
2023-04-21	7.009	7.235	6.839	6.839	5.940	14,366,000
2023-04-20	6.896	7.122	6.783	7.065	6.137	10,622,300
2023-04-19	7.122	7.178	6.952	6.952	6.038	3,279,500
2023-04-18	7.065	7.348	6.952	7.178	6.235	12,056,700
2023-04-17	7.009	7.122	6.952	7.122	6.186	2,488,000
2023-04-12	6.783	7.235	6.726	7.065	6.137	17,670,000
2023-04-11	6.670	6.896	6.670	6.839	5.940	1,701,400
2023-04-10	6.670	6.839	6.670	6.726	5.842	1,129,200
2023-04-07	6.896	6.952	6.726	6.726	5.842	2,807,500
2023-04-05	6.896	7.065	6.557	6.952	6.038	8,051,100
2023-04-04	6.896	7.009	6.839	6.896	5.989	1,966,100
2023-04-03	6.670	7.122	6.670	6.952	6.038	8,908,100
2023-03-31	6.783	6.839	6.500	6.726	5.842	11,038,300
2023-03-30	6.444	6.896	6.387	6.896	5.989	22,941,200
2023-03-29	5.822	6.500	5.822	6.500	5.646	6,772,100
2023-03-28	5.822	5.935	5.822	5.878	5.106	664,600
2023-03-27	5.822	5.935	5.765	5.878	5.106	848,400
2023-03-24	5.822	5.878	5.765	5.878	5.106	376,900
2023-03-23	5.765	5.878	5.765	5.878	5.106	819,400
2023-03-22	5.822	5.878	5.709	5.822	5.057	557,700
2023-03-21	5.652	5.878	5.652	5.822	5.057	1,976,600
2023-03-20	5.709	5.709	5.584	5.652	4.909	2,424,000
2023-03-17	5.709	5.765	5.652	5.652	4.909	3,273,200
2023-03-16	5.991	5.991	5.652	5.709	4.958	5,086,900
2023-03-15	5.709	6.048	5.709	6.048	5.253	2,766,400
2023-03-14	6.217	6.217	5.630	5.765	5.008	4,567,500
2023-03-13	6.387	6.387	6.104	6.274	5.449	3,385,700
2023-03-10	6.557	6.613	6.500	6.500	5.646	979,900
2023-03-09	6.557	6.670	6.557	6.613	5.744	844,600
2023-03-08	6.670	6.670	6.557	6.613	5.744	859,400
2023-03-07	6.613	6.783	6.613	6.726	5.842	1,398,300
2023-03-03	6.613	6.726	6.613	6.670	5.793	1,214,200
2023-03-02	6.500	6.839	6.500	6.670	5.793	5,603,200
2023-03-01	6.670	6.670	6.444	6.557	5.695	1,890,100
2023-02-28	6.330	6.670	6.330	6.670	5.793	3,450,100
2023-02-27	6.387	6.444	6.330	6.387	5.548	1,131,600
2023-02-24	6.330	6.444	6.330	6.444	5.597	835,200
2023-02-23	6.444	6.444	6.274	6.330	5.498	1,202,200
2023-02-22	6.444	6.500	6.387	6.444	5.597	1,400,500
2023-02-21	6.387	6.500	6.387	6.500	5.646	1,234,100
2023-02-20	6.387	6.557	6.387	6.444	5.597	2,459,400
2023-02-17	6.330	6.444	6.274	6.444	5.597	1,243,100
2023-02-16	6.274	6.444	6.274	6.330	5.498	1,387,700
2023-02-15	6.557	6.726	6.217	6.217	5.400	5,365,100
2023-02-14	6.783	6.839	6.500	6.557	5.695	3,882,300
2023-02-13	6.839	6.896	6.726	6.783	5.891	1,857,700
2023-02-10	6.839	7.009	6.839	6.839	5.940	1,873,300
2023-02-09	6.839	6.952	6.783	6.839	5.940	2,344,000
2023-02-08	7.009	7.065	6.839	6.839	5.940	2,671,100
2023-02-07	7.122	7.122	6.952	7.009	6.088	2,507,400
2023-02-06	7.065	7.235	7.009	7.009	6.088	3,864,800
2023-02-03	7.122	7.178	7.009	7.122	6.186	4,121,800

← NewerPage 15 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.