PROEN Corp Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.952	7.235	6.952	7.065	6.137	34,475,900
2023-02-01	6.726	6.896	6.726	6.896	5.989	2,798,500
2023-01-31	6.670	6.783	6.670	6.726	5.842	1,731,900
2023-01-30	6.783	6.839	6.613	6.670	5.793	2,992,800
2023-01-27	6.783	7.178	6.783	6.839	5.940	11,810,300
2023-01-26	6.896	6.952	6.726	6.726	5.842	4,598,900
2023-01-25	7.235	7.348	6.839	6.896	5.989	12,512,800
2023-01-24	7.178	7.404	7.178	7.235	6.284	10,635,200
2023-01-23	7.348	7.404	7.122	7.178	6.235	4,603,600
2023-01-20	7.404	7.574	7.178	7.348	6.382	8,304,800
2023-01-19	7.291	7.687	7.291	7.404	6.431	8,194,500
2023-01-18	7.291	7.461	7.291	7.348	6.382	1,535,400
2023-01-17	7.517	7.517	7.291	7.291	6.333	1,488,700
2023-01-16	7.517	7.574	7.404	7.517	6.529	2,954,700
2023-01-13	7.122	7.574	7.065	7.517	6.529	10,292,800
2023-01-12	7.065	7.178	7.065	7.122	6.186	1,584,400
2023-01-11	7.178	7.348	7.065	7.065	6.137	6,023,000
2023-01-10	7.517	7.913	7.122	7.235	6.284	26,698,700
2023-01-09	7.630	7.687	7.122	7.574	6.578	26,736,200
2023-01-06	6.726	7.687	6.726	7.517	6.529	24,271,100
2023-01-05	6.726	6.839	6.726	6.726	5.842	2,917,000
2023-01-04	6.613	6.839	6.444	6.783	5.891	12,458,100
2023-01-03	6.500	6.726	6.500	6.670	5.793	3,166,400
2022-12-30	6.444	6.557	6.387	6.557	5.695	4,301,300
2022-12-29	6.330	6.557	6.330	6.444	5.597	8,360,500
2022-12-28	6.444	6.613	6.387	6.444	5.597	2,958,700
2022-12-27	6.330	6.670	6.274	6.500	5.646	5,647,800
2022-12-26	6.048	6.500	5.935	6.330	5.498	7,692,000
2022-12-23	6.557	6.557	5.822	5.991	5.204	15,193,500
2022-12-22	6.670	6.726	6.557	6.557	5.695	4,055,700
2022-12-21	6.557	6.726	6.557	6.670	5.793	3,154,500
2022-12-20	6.613	6.839	6.500	6.500	5.646	6,179,200
2022-12-19	7.913	7.970	6.500	6.613	5.744	25,238,700
2022-12-16	7.857	8.026	7.744	7.913	6.873	5,388,200
2022-12-15	8.591	8.648	7.800	7.800	6.775	40,477,200
2022-12-14	9.100	9.383	8.874	9.270	8.051	17,009,700
2022-12-13	8.874	9.157	8.648	9.157	7.953	10,399,900
2022-12-09	8.817	8.930	8.252	8.930	7.757	19,764,200
2022-12-08	8.704	8.930	8.422	8.930	7.757	15,625,800
2022-12-07	9.044	9.439	8.478	8.761	7.609	14,973,600
2022-12-06	8.874	9.270	8.874	9.044	7.855	10,579,400
2022-12-02	8.309	8.930	8.309	8.874	7.708	10,614,800
2022-12-01	8.026	8.478	7.913	8.365	7.266	4,683,700
2022-11-30	8.026	8.139	7.970	8.026	6.971	1,034,900
2022-11-29	8.139	8.196	8.026	8.026	6.971	845,300
2022-11-28	8.139	8.309	8.083	8.196	7.118	760,400
2022-11-25	8.026	8.196	7.970	8.196	7.118	2,823,000
2022-11-24	8.196	8.309	7.970	8.026	6.971	2,042,700
2022-11-23	8.365	8.422	8.252	8.252	7.168	1,873,200
2022-11-22	8.196	8.535	8.196	8.478	7.364	3,362,500
2022-11-21	8.139	8.478	8.139	8.365	7.266	3,439,600
2022-11-18	8.026	8.365	7.913	8.196	7.118	3,723,000
2022-11-17	7.857	8.196	7.857	8.026	6.971	1,586,600
2022-11-16	7.800	7.970	7.687	7.857	6.824	1,500,500
2022-11-15	8.478	8.591	7.800	7.857	6.824	6,881,600
2022-11-14	9.157	9.157	8.365	8.422	7.315	6,437,200
2022-11-11	9.157	9.439	9.100	9.157	7.953	3,628,900
2022-11-10	8.874	9.439	8.874	9.270	8.051	4,133,800
2022-11-09	9.157	9.383	8.817	8.874	7.708	6,879,900
2022-11-08	9.270	9.496	9.213	9.213	8.002	2,378,400

← NewerPage 16 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.