PROEN Corp Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.010	1.020	0.990	0.990	0.990	2,221,100
2026-07-20	1.020	1.060	1.000	1.010	1.010	6,700,300
2026-07-17	1.020	1.060	0.990	1.020	1.020	11,026,701
2026-07-16	0.930	1.040	0.930	1.040	1.040	18,381,449
2026-07-15	0.930	0.950	0.930	0.930	0.930	2,968,379
2026-07-14	0.950	0.950	0.910	0.920	0.920	2,077,340
2026-07-13	0.930	0.950	0.920	0.950	0.950	751,069
2026-07-10	0.920	0.930	0.910	0.920	0.920	871,900
2026-07-09	0.900	0.920	0.900	0.910	0.910	194,401
2026-07-08	0.920	0.930	0.900	0.900	0.900	1,054,500
2026-07-07	0.930	0.930	0.920	0.930	0.930	312,500
2026-07-06	0.920	0.930	0.920	0.930	0.930	389,902
2026-07-03	0.950	0.950	0.920	0.920	0.920	935,701
2026-07-02	0.910	0.930	0.910	0.930	0.930	351,500
2026-07-01	0.930	0.930	0.910	0.910	0.910	418,303
2026-06-30	0.950	0.950	0.930	0.930	0.930	505,901
2026-06-29	0.920	0.940	0.910	0.940	0.940	467,510
2026-06-26	0.920	0.930	0.900	0.910	0.910	913,900
2026-06-25	0.930	0.960	0.930	0.930	0.930	941,800
2026-06-24	0.920	0.940	0.920	0.920	0.920	640,300
2026-06-23	0.950	0.950	0.910	0.910	0.910	1,311,700
2026-06-22	0.960	0.980	0.940	0.950	0.950	1,900,900
2026-06-19	0.990	1.020	0.950	0.950	0.950	13,550,900
2026-06-18	0.890	0.980	0.890	0.970	0.970	12,055,700
2026-06-17	0.890	0.910	0.880	0.890	0.890	900,300
2026-06-16	0.870	0.890	0.870	0.880	0.880	430,266
2026-06-15	0.880	0.900	0.860	0.870	0.870	885,169
2026-06-12	0.860	0.880	0.860	0.880	0.880	389,503
2026-06-11	0.850	0.870	0.840	0.860	0.860	236,800
2026-06-10	0.860	0.880	0.850	0.850	0.850	852,201
2026-06-09	0.900	0.900	0.850	0.870	0.870	2,356,400
2026-06-08	0.930	0.940	0.890	0.890	0.890	2,671,900
2026-06-05	0.950	0.950	0.930	0.950	0.950	713,500
2026-06-04	0.960	0.970	0.940	0.940	0.940	1,694,200
2026-06-02	0.930	0.960	0.930	0.950	0.950	1,743,900
2026-05-29	0.950	0.960	0.930	0.930	0.930	2,613,700
2026-05-28	0.950	0.980	0.930	0.940	0.940	2,912,000
2026-05-27	0.900	0.990	0.900	0.950	0.950	14,986,860
2026-05-26	0.880	0.930	0.880	0.900	0.900	1,894,704
2026-05-25	0.890	0.910	0.890	0.890	0.890	1,195,400
2026-05-22	0.880	0.900	0.870	0.890	0.890	1,211,958
2026-05-21	0.880	0.910	0.880	0.880	0.880	1,462,364
2026-05-20	0.890	0.900	0.870	0.880	0.880	437,536
2026-05-19	0.860	0.920	0.860	0.890	0.890	693,958
2026-05-18	0.880	0.880	0.860	0.870	0.870	350,039
2026-05-15	0.880	0.890	0.860	0.860	0.860	515,509
2026-05-14	0.850	0.890	0.850	0.880	0.880	1,018,396
2026-05-13	0.880	0.880	0.850	0.860	0.860	3,282,588
2026-05-12	0.900	0.910	0.890	0.890	0.890	1,758,500
2026-05-11	0.920	0.930	0.900	0.900	0.900	1,719,602
2026-05-08	0.960	0.960	0.920	0.930	0.930	1,642,974
2026-05-07	0.960	0.970	0.950	0.950	0.950	927,306
2026-05-06	0.960	0.970	0.950	0.960	0.960	985,614
2026-05-05	0.950	0.970	0.950	0.960	0.960	592,600
2026-04-30	0.950	0.970	0.940	0.960	0.960	740,900
2026-04-29	0.960	0.960	0.940	0.950	0.950	1,253,226
2026-04-28	0.970	0.980	0.940	0.960	0.960	1,863,110
2026-04-27	0.980	0.990	0.970	0.970	0.970	1,113,806
2026-04-24	0.980	0.980	0.960	0.980	0.980	975,711
2026-04-23	0.980	0.990	0.970	0.980	0.980	755,403

← NewerPage 2 of 3 · 122 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.