PROEN Corp Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.100	1.120	1.070	1.090	1.090	2,731,801
2025-10-20	1.110	1.120	1.090	1.100	1.100	1,566,438
2025-10-17	1.150	1.150	1.090	1.090	1.090	8,426,100
2025-10-16	1.150	1.170	1.140	1.150	1.150	2,312,904
2025-10-15	1.130	1.160	1.130	1.140	1.140	4,868,710
2025-10-14	1.170	1.200	1.120	1.130	1.130	4,663,054
2025-10-10	1.220	1.220	1.170	1.170	1.170	4,034,619
2025-10-09	1.250	1.250	1.220	1.230	1.230	1,994,121
2025-10-08	1.270	1.290	1.240	1.250	1.250	3,167,546
2025-10-07	1.240	1.280	1.240	1.280	1.280	3,368,317
2025-10-06	1.230	1.250	1.220	1.250	1.250	1,734,209
2025-10-03	1.250	1.250	1.200	1.220	1.220	4,568,827
2025-10-02	1.220	1.270	1.220	1.250	1.250	4,729,603
2025-10-01	1.290	1.300	1.210	1.210	1.210	18,189,020
2025-09-30	1.460	1.460	1.280	1.280	1.280	9,650,857
2025-09-29	1.430	1.470	1.430	1.450	1.450	4,635,705
2025-09-26	1.440	1.460	1.420	1.430	1.430	5,683,927
2025-09-25	1.400	1.450	1.390	1.440	1.440	7,059,853
2025-09-24	1.390	1.410	1.380	1.400	1.400	6,248,721
2025-09-23	1.420	1.440	1.390	1.390	1.390	6,819,800
2025-09-22	1.490	1.500	1.400	1.410	1.410	8,600,502
2025-09-19	1.530	1.540	1.480	1.490	1.490	6,943,967
2025-09-18	1.520	1.560	1.490	1.520	1.520	20,985,000
2025-09-17	1.480	1.530	1.470	1.520	1.520	14,785,630
2025-09-16	1.440	1.480	1.430	1.470	1.470	6,450,764
2025-09-15	1.440	1.450	1.370	1.430	1.430	12,363,510
2025-09-12	1.470	1.490	1.430	1.430	1.430	6,189,101
2025-09-11	1.470	1.490	1.440	1.460	1.460	6,140,602
2025-09-10	1.480	1.510	1.460	1.470	1.470	6,834,360
2025-09-09	1.500	1.500	1.440	1.470	1.470	8,904,247
2025-09-08	1.480	1.500	1.470	1.490	1.490	7,698,604
2025-09-05	1.530	1.550	1.460	1.460	1.460	21,955,010
2025-09-04	1.560	1.620	1.520	1.530	1.530	20,879,061
2025-09-03	1.560	1.580	1.510	1.570	1.570	15,755,500
2025-09-02	1.480	1.560	1.470	1.560	1.560	19,384,500
2025-09-01	1.510	1.530	1.460	1.460	1.460	16,031,030
2025-08-29	1.470	1.540	1.440	1.490	1.490	25,845,141
2025-08-28	1.520	1.590	1.460	1.470	1.470	35,668,152
2025-08-27	1.410	1.540	1.390	1.540	1.540	47,629,992
2025-08-26	1.400	1.440	1.380	1.390	1.390	13,655,020
2025-08-25	1.410	1.430	1.370	1.400	1.400	12,513,820
2025-08-22	1.450	1.480	1.400	1.400	1.400	43,102,793
2025-08-21	1.320	1.390	1.320	1.380	1.380	18,053,631
2025-08-20	1.290	1.340	1.290	1.330	1.330	9,703,415
2025-08-19	1.300	1.300	1.280	1.280	1.280	2,154,302
2025-08-18	1.300	1.310	1.250	1.290	1.290	5,723,019
2025-08-15	1.360	1.370	1.300	1.300	1.300	7,843,799
2025-08-14	1.350	1.390	1.330	1.360	1.360	9,847,312
2025-08-13	1.340	1.380	1.310	1.340	1.340	9,813,998
2025-08-08	1.350	1.370	1.300	1.320	1.320	21,741,600
2025-08-07	1.300	1.310	1.260	1.270	1.270	7,679,649
2025-08-06	1.280	1.320	1.270	1.300	1.300	6,295,981
2025-08-05	1.250	1.290	1.250	1.280	1.280	6,578,210
2025-08-04	1.330	1.330	1.230	1.240	1.240	12,099,950
2025-08-01	1.400	1.430	1.310	1.330	1.330	11,902,480
2025-07-31	1.410	1.420	1.370	1.380	1.380	10,135,330
2025-07-30	1.490	1.490	1.410	1.410	1.410	19,644,160
2025-07-29	1.370	1.450	1.350	1.450	1.450	17,745,500
2025-07-25	1.390	1.400	1.340	1.350	1.350	11,833,090
2025-07-24	1.440	1.500	1.330	1.360	1.360	43,981,609

← NewerPage 5 of 21 · 1,216 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.