PROEN Corp Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.496	9.665	9.326	9.326	8.100	4,540,400
2022-11-04	9.044	9.609	9.044	9.609	8.346	9,811,300
2022-11-03	8.874	9.270	8.817	9.044	7.855	6,253,800
2022-11-02	9.100	9.100	8.761	8.930	7.757	2,466,100
2022-11-01	9.044	9.213	9.044	9.157	7.953	1,129,400
2022-10-31	9.100	9.326	8.987	9.100	7.904	1,354,300
2022-10-28	9.326	9.383	9.157	9.157	7.953	1,527,000
2022-10-27	9.100	9.383	8.591	9.383	8.149	7,319,300
2022-10-26	9.157	9.270	9.044	9.157	7.953	1,319,700
2022-10-25	9.213	9.383	9.100	9.213	8.002	2,293,800
2022-10-21	9.439	9.722	9.044	9.270	8.051	9,621,300
2022-10-20	9.326	9.552	9.157	9.496	8.248	10,547,800
2022-10-19	8.874	9.383	8.817	9.383	8.149	12,352,500
2022-10-18	8.422	9.044	8.365	8.930	7.757	10,970,700
2022-10-17	8.196	8.535	7.404	8.535	7.413	8,293,700
2022-10-12	8.704	8.817	8.252	8.478	7.364	27,265,400
2022-10-11	8.252	8.930	7.970	8.930	7.757	17,296,600
2022-10-10	8.252	8.365	8.196	8.252	7.168	6,107,000
2022-10-07	8.083	8.478	7.970	8.365	7.266	21,688,000
2022-10-06	7.857	8.139	7.800	8.139	7.069	4,155,500
2022-10-05	8.196	8.252	7.800	7.800	6.775	9,317,500
2022-10-04	8.139	8.252	8.083	8.252	7.168	3,509,000
2022-10-03	8.535	8.535	8.083	8.139	7.069	16,762,600
2022-09-30	8.252	8.535	7.970	8.535	7.413	16,908,300
2022-09-29	8.196	8.309	8.026	8.309	7.217	8,825,500
2022-09-28	7.970	8.309	7.800	8.252	7.168	15,644,600
2022-09-27	8.139	8.196	7.913	7.970	6.922	8,330,800
2022-09-26	7.913	8.252	7.857	8.196	7.118	11,290,600
2022-09-23	7.517	8.026	7.517	7.913	6.873	7,131,900
2022-09-22	7.517	7.630	7.404	7.574	6.578	4,684,100
2022-09-21	7.630	7.630	7.517	7.574	6.578	2,118,400
2022-09-20	7.404	7.630	7.404	7.461	6.480	2,679,200
2022-09-19	8.026	8.309	7.404	7.404	6.431	20,216,400
2022-09-16	8.252	8.252	7.970	7.970	6.922	4,969,100
2022-09-15	8.196	8.422	8.083	8.252	7.168	18,407,500
2022-09-14	8.026	8.252	7.970	8.252	7.168	2,964,400
2022-09-13	8.196	8.252	8.083	8.196	7.118	3,543,300
2022-09-12	8.196	8.422	7.970	8.252	7.168	12,204,100
2022-09-09	8.026	8.365	7.857	8.196	7.118	16,421,800
2022-09-08	7.630	8.083	7.630	8.083	7.020	9,119,500
2022-09-07	7.630	7.687	7.517	7.630	6.628	4,296,500
2022-09-06	7.970	8.026	7.630	7.630	6.628	5,589,100
2022-09-05	7.913	7.970	7.687	7.970	6.922	3,313,500
2022-09-02	8.026	8.026	7.800	7.913	6.873	3,122,300
2022-09-01	7.687	8.196	7.630	7.913	6.873	9,804,700
2022-08-31	7.857	7.970	7.574	7.744	6.726	4,664,800
2022-08-30	7.574	8.309	7.574	7.913	6.873	19,696,100
2022-08-29	7.574	7.744	7.517	7.630	6.628	2,461,500
2022-08-26	7.574	7.970	7.574	7.744	6.726	2,305,300
2022-08-25	7.630	7.744	7.574	7.630	6.628	516,800
2022-08-24	7.913	8.026	7.461	7.687	6.677	3,186,200
2022-08-23	7.687	7.913	7.461	7.913	6.873	1,986,700
2022-08-22	7.800	7.913	7.687	7.800	6.775	619,400
2022-08-19	7.744	7.970	7.404	7.857	6.824	3,387,700
2022-08-18	7.913	8.026	7.687	7.800	6.775	2,155,000
2022-08-17	8.026	8.139	7.800	8.026	6.971	1,796,700
2022-08-16	7.913	8.196	7.913	8.083	7.020	764,400
2022-08-15	8.026	8.083	7.744	8.083	7.020	911,100
2022-08-11	8.139	8.196	7.970	8.083	7.020	515,500
2022-08-10	7.970	8.365	7.857	8.252	7.168	4,873,900

← NewerPage 17 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.