PROEN Corp Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.980	0.990	0.970	0.980	0.980	755,403
2026-04-22	1.010	1.010	0.980	0.980	0.980	650,467
2026-04-21	1.000	1.000	0.970	0.990	0.990	1,072,533
2026-04-20	1.010	1.020	0.990	0.990	0.990	399,401
2026-04-17	1.010	1.010	1.000	1.000	1.000	397,428
2026-04-16	1.010	1.030	1.000	1.010	1.010	443,142
2026-04-10	1.030	1.030	1.000	1.010	1.010	1,460,304
2026-04-09	1.030	1.070	1.000	1.000	1.000	2,554,739
2026-04-08	0.980	1.070	0.980	1.030	1.030	4,224,125
2026-04-07	0.980	1.000	0.970	0.970	0.970	380,701
2026-04-03	1.000	1.010	0.970	0.990	0.990	1,487,900
2026-04-02	1.010	1.020	0.990	1.000	1.000	671,261
2026-04-01	1.000	1.040	1.000	1.020	1.020	1,101,338
2026-03-31	1.000	1.010	0.980	1.010	1.010	935,628
2026-03-30	0.970	0.990	0.960	0.980	0.980	412,101
2026-03-27	0.980	0.990	0.970	0.970	0.970	667,000
2026-03-26	0.980	0.990	0.960	0.960	0.960	1,120,502
2026-03-25	0.970	1.010	0.970	0.980	0.980	1,132,211
2026-03-24	0.960	1.010	0.960	0.960	0.960	1,058,102
2026-03-23	0.970	0.990	0.960	0.960	0.960	941,609
2026-03-20	0.990	1.000	0.970	0.980	0.980	1,380,411
2026-03-19	1.010	1.010	0.980	0.980	0.980	1,589,365
2026-03-18	1.040	1.040	1.010	1.010	1.010	745,870
2026-03-17	1.040	1.050	1.020	1.030	1.030	1,435,129
2026-03-16	1.040	1.070	1.030	1.030	1.030	458,003
2026-03-13	1.040	1.050	1.030	1.030	1.030	481,729
2026-03-12	1.040	1.060	1.020	1.030	1.030	552,426
2026-03-11	1.070	1.070	1.040	1.040	1.040	730,927
2026-03-10	1.020	1.050	1.010	1.040	1.040	934,317
2026-03-09	0.990	1.020	0.970	1.000	1.000	1,776,844
2026-03-06	1.000	1.040	1.000	1.020	1.020	731,200
2026-03-05	1.010	1.040	1.000	1.010	1.010	3,104,050
2026-03-04	1.010	1.030	0.950	1.010	1.010	6,961,666
2026-03-02	1.100	1.100	1.060	1.060	1.060	3,879,900
2026-02-27	1.140	1.160	1.130	1.130	1.130	2,569,204
2026-02-26	1.150	1.160	1.110	1.130	1.130	9,042,000
2026-02-25	1.200	1.210	1.180	1.200	1.200	1,745,404
2026-02-24	1.170	1.210	1.150	1.200	1.200	2,911,401
2026-02-23	1.230	1.270	1.130	1.160	1.160	10,320,370
2026-02-20	1.300	1.300	1.210	1.230	1.230	9,327,800
2026-02-19	1.310	1.340	1.300	1.310	1.310	12,854,490
2026-02-18	1.190	1.300	1.190	1.300	1.300	23,568,561
2026-02-17	1.200	1.210	1.150	1.190	1.190	3,887,188
2026-02-16	1.210	1.230	1.180	1.200	1.200	2,673,028
2026-02-13	1.230	1.270	1.200	1.210	1.210	10,395,110
2026-02-12	1.190	1.220	1.190	1.220	1.220	5,951,156
2026-02-11	1.170	1.220	1.150	1.200	1.200	9,086,407
2026-02-10	1.150	1.180	1.140	1.160	1.160	3,269,120
2026-02-09	1.120	1.150	1.110	1.150	1.150	3,303,328
2026-02-06	1.110	1.120	1.100	1.110	1.110	485,400
2026-02-05	1.110	1.120	1.110	1.110	1.110	1,265,600
2026-02-04	1.130	1.130	1.100	1.110	1.110	1,400,612
2026-02-03	1.140	1.160	1.120	1.130	1.130	1,418,407
2026-02-02	1.120	1.150	1.110	1.130	1.130	1,172,344
2026-01-30	1.140	1.140	1.110	1.120	1.120	2,454,000
2026-01-29	1.150	1.200	1.140	1.140	1.140	8,480,702
2026-01-28	1.140	1.160	1.120	1.120	1.120	2,080,500
2026-01-27	1.130	1.160	1.130	1.140	1.140	2,740,600
2026-01-26	1.140	1.150	1.120	1.120	1.120	1,471,386
2026-01-23	1.160	1.170	1.120	1.140	1.140	2,671,201

← NewerPage 3 of 5 · 243 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.