PROEN Corp Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 7.687 | 8.139 | 7.687 | 8.026 | 6.971 | 1,536,200 |
| 2022-08-08 | 7.630 | 7.857 | 7.630 | 7.744 | 6.726 | 594,200 |
| 2022-08-05 | 7.574 | 7.800 | 7.461 | 7.687 | 6.677 | 1,311,600 |
| 2022-08-04 | 7.574 | 7.744 | 7.517 | 7.630 | 6.628 | 987,100 |
| 2022-08-03 | 7.574 | 7.744 | 7.235 | 7.687 | 6.677 | 4,844,100 |
| 2022-08-02 | 7.065 | 8.535 | 7.065 | 8.083 | 7.020 | 43,091,500 |
| 2022-08-01 | 6.330 | 7.122 | 6.330 | 7.122 | 6.186 | 9,818,500 |
| 2022-07-27 | 5.822 | 6.500 | 5.765 | 6.387 | 5.548 | 5,131,000 |
| 2022-07-26 | 5.822 | 5.878 | 5.765 | 5.878 | 5.106 | 2,689,000 |
| 2022-07-25 | 5.878 | 5.878 | 5.765 | 5.822 | 5.057 | 2,637,400 |
| 2022-07-22 | 5.822 | 5.878 | 5.822 | 5.878 | 5.106 | 586,700 |
| 2022-07-21 | 5.822 | 5.878 | 5.765 | 5.878 | 5.106 | 321,100 |
| 2022-07-20 | 5.935 | 5.991 | 5.822 | 5.878 | 5.106 | 902,100 |
| 2022-07-19 | 5.878 | 6.217 | 5.822 | 5.935 | 5.155 | 1,336,000 |
| 2022-07-18 | 5.822 | 5.935 | 5.765 | 5.878 | 5.106 | 523,400 |
| 2022-07-15 | 6.048 | 6.048 | 5.709 | 5.822 | 5.057 | 700,000 |
| 2022-07-14 | 5.991 | 6.330 | 5.878 | 5.878 | 5.106 | 2,774,800 |
| 2022-07-12 | 6.048 | 6.217 | 5.991 | 6.104 | 5.302 | 1,025,800 |
| 2022-07-11 | 5.822 | 6.217 | 5.822 | 6.104 | 5.302 | 5,442,600 |
| 2022-07-08 | 5.822 | 5.991 | 5.822 | 5.991 | 5.204 | 983,600 |
| 2022-07-07 | 5.607 | 5.878 | 5.607 | 5.878 | 5.106 | 1,059,900 |
| 2022-07-06 | 5.630 | 5.878 | 5.517 | 5.630 | 4.890 | 3,791,400 |
| 2022-07-05 | 5.935 | 5.991 | 5.630 | 5.630 | 4.890 | 2,874,000 |
| 2022-07-04 | 5.822 | 6.161 | 5.822 | 5.878 | 5.106 | 3,079,800 |
| 2022-07-01 | 5.878 | 5.991 | 5.822 | 5.878 | 5.106 | 989,600 |
| 2022-06-30 | 6.048 | 6.161 | 5.822 | 5.935 | 5.155 | 2,569,900 |
| 2022-06-29 | 6.104 | 6.444 | 6.048 | 6.048 | 5.253 | 9,017,500 |
| 2022-06-28 | 6.048 | 6.330 | 5.991 | 6.104 | 5.302 | 799,400 |
| 2022-06-27 | 6.104 | 6.217 | 6.048 | 6.104 | 5.302 | 1,385,100 |
| 2022-06-24 | 6.161 | 6.274 | 5.991 | 6.104 | 5.302 | 3,222,700 |
| 2022-06-23 | 6.104 | 6.783 | 6.048 | 6.217 | 5.400 | 10,604,400 |
| 2022-06-22 | 5.878 | 6.670 | 5.765 | 6.161 | 5.351 | 10,813,000 |
| 2022-06-21 | 5.709 | 6.048 | 5.709 | 5.935 | 5.155 | 7,315,500 |
| 2022-06-20 | 6.217 | 6.274 | 5.630 | 5.709 | 4.958 | 4,228,900 |
| 2022-06-17 | 6.500 | 6.500 | 6.217 | 6.387 | 5.548 | 2,252,200 |
| 2022-06-16 | 6.783 | 6.952 | 6.274 | 6.557 | 5.695 | 2,383,600 |
| 2022-06-15 | 7.065 | 7.122 | 6.670 | 6.783 | 5.891 | 2,027,200 |
| 2022-06-14 | 7.009 | 7.178 | 6.952 | 7.065 | 6.137 | 1,161,400 |
| 2022-06-13 | 7.348 | 7.404 | 7.065 | 7.235 | 6.284 | 1,299,400 |
| 2022-06-10 | 7.574 | 7.630 | 7.517 | 7.517 | 6.529 | 353,100 |
| 2022-06-09 | 7.630 | 7.687 | 7.574 | 7.630 | 6.628 | 1,482,400 |
| 2022-06-08 | 7.630 | 7.857 | 7.574 | 7.630 | 6.628 | 3,438,900 |
| 2022-06-07 | 7.574 | 7.687 | 7.517 | 7.630 | 6.628 | 1,344,600 |
| 2022-06-06 | 7.687 | 7.687 | 7.517 | 7.574 | 6.578 | 1,033,800 |
| 2022-06-02 | 7.630 | 7.744 | 7.574 | 7.687 | 6.677 | 1,234,000 |
| 2022-06-01 | 7.857 | 8.026 | 7.574 | 7.687 | 6.677 | 3,866,000 |
| 2022-05-31 | 7.574 | 7.913 | 7.178 | 7.744 | 6.726 | 18,085,600 |
| 2022-05-30 | 8.026 | 8.083 | 7.687 | 7.913 | 6.873 | 6,624,000 |
| 2022-05-27 | 8.196 | 8.309 | 7.970 | 7.970 | 6.922 | 4,519,100 |
| 2022-05-26 | 7.970 | 8.252 | 7.970 | 8.252 | 7.168 | 2,201,000 |
| 2022-05-25 | 7.913 | 8.083 | 7.857 | 8.026 | 6.971 | 1,784,400 |
| 2022-05-24 | 7.970 | 8.139 | 7.857 | 7.970 | 6.922 | 977,300 |
| 2022-05-23 | 7.970 | 8.083 | 7.744 | 8.026 | 6.971 | 1,598,700 |
| 2022-05-20 | 7.857 | 8.252 | 7.744 | 8.026 | 6.971 | 2,509,600 |
| 2022-05-19 | 8.026 | 8.422 | 7.574 | 7.800 | 6.775 | 5,785,600 |
| 2022-05-18 | 7.970 | 8.478 | 7.913 | 8.196 | 7.118 | 2,877,300 |
| 2022-05-17 | 7.291 | 8.309 | 7.122 | 8.026 | 6.971 | 6,656,800 |
| 2022-05-13 | 7.291 | 7.404 | 7.235 | 7.404 | 6.431 | 1,227,700 |
| 2022-05-12 | 7.630 | 7.744 | 7.178 | 7.291 | 6.333 | 1,680,200 |
| 2022-05-11 | 7.800 | 7.800 | 7.348 | 7.744 | 6.726 | 3,148,200 |
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.