PROEN Corp Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	1.440	1.500	1.330	1.360	1.360	43,981,609
2025-07-23	1.330	1.440	1.320	1.390	1.390	33,520,801
2025-07-22	1.280	1.430	1.270	1.340	1.340	69,564,312
2025-07-21	1.270	1.300	1.240	1.270	1.270	11,602,340
2025-07-18	1.240	1.270	1.220	1.260	1.260	7,604,120
2025-07-17	1.220	1.260	1.220	1.230	1.230	12,209,600
2025-07-16	1.280	1.300	1.210	1.210	1.210	15,843,500
2025-07-15	1.270	1.300	1.240	1.290	1.290	21,014,260
2025-07-14	1.260	1.260	1.210	1.250	1.250	12,661,500
2025-07-11	1.180	1.220	1.170	1.210	1.210	8,172,211
2025-07-09	1.200	1.220	1.150	1.160	1.160	4,889,100
2025-07-08	1.140	1.210	1.130	1.190	1.190	6,404,201
2025-07-07	1.160	1.170	1.130	1.150	1.150	2,516,400
2025-07-04	1.180	1.240	1.160	1.170	1.170	13,364,110
2025-07-03	1.130	1.210	1.130	1.180	1.180	10,516,910
2025-07-02	1.120	1.130	1.100	1.120	1.120	2,475,401
2025-07-01	1.100	1.120	1.090	1.120	1.120	1,577,810
2025-06-30	1.100	1.120	1.090	1.100	1.100	1,262,532
2025-06-27	1.120	1.130	1.080	1.090	1.090	2,758,709
2025-06-26	1.130	1.170	1.120	1.130	1.130	3,286,401
2025-06-25	1.120	1.140	1.100	1.130	1.130	2,707,700
2025-06-24	1.080	1.130	1.080	1.130	1.130	4,251,089
2025-06-23	1.110	1.110	1.060	1.060	1.060	5,967,300
2025-06-20	1.130	1.160	1.110	1.110	1.110	4,030,700
2025-06-19	1.120	1.150	1.110	1.120	1.120	3,003,569
2025-06-18	1.180	1.200	1.120	1.130	1.130	6,129,157
2025-06-17	1.160	1.210	1.160	1.180	1.180	7,656,118
2025-06-16	1.140	1.170	1.120	1.150	1.150	4,781,201
2025-06-13	1.110	1.160	1.110	1.140	1.140	5,724,102
2025-06-12	1.160	1.180	1.120	1.130	1.130	9,059,201
2025-06-11	1.240	1.300	1.170	1.170	1.170	17,091,199
2025-06-10	1.230	1.270	1.180	1.250	1.250	20,944,529
2025-06-09	1.130	1.230	1.130	1.220	1.220	13,112,030
2025-06-06	1.120	1.180	1.110	1.120	1.120	6,876,535
2025-06-05	1.110	1.130	1.090	1.130	1.130	3,584,810
2025-06-04	1.140	1.140	1.100	1.100	1.100	4,670,500
2025-05-30	1.170	1.190	1.120	1.140	1.140	5,923,398
2025-05-29	1.180	1.230	1.170	1.180	1.180	8,131,400
2025-05-28	1.210	1.230	1.170	1.170	1.170	5,646,167
2025-05-27	1.220	1.280	1.180	1.210	1.210	17,566,801
2025-05-26	1.170	1.250	1.160	1.230	1.230	17,462,260
2025-05-23	1.130	1.180	1.120	1.160	1.160	11,843,710
2025-05-22	1.240	1.310	1.120	1.130	1.130	42,744,461
2025-05-21	1.080	1.280	1.080	1.270	1.270	48,762,340
2025-05-20	1.090	1.110	1.070	1.080	1.080	2,055,124
2025-05-19	1.100	1.100	1.060	1.080	1.080	3,517,188
2025-05-16	1.080	1.130	1.080	1.110	1.110	3,395,800
2025-05-15	1.130	1.130	1.060	1.080	1.080	3,898,100
2025-05-14	1.130	1.140	1.100	1.120	1.120	2,676,200
2025-05-13	1.160	1.180	1.130	1.130	1.130	3,876,900
2025-05-09	1.180	1.190	1.110	1.140	1.140	7,292,528
2025-05-08	1.220	1.220	1.160	1.160	1.160	7,089,696
2025-05-07	1.140	1.230	1.140	1.220	1.220	8,156,216
2025-05-06	1.210	1.220	1.120	1.130	1.130	6,927,310
2025-05-02	1.190	1.230	1.180	1.210	1.210	4,890,800
2025-04-30	1.200	1.210	1.160	1.190	1.190	4,615,700
2025-04-29	1.220	1.230	1.180	1.200	1.200	6,507,000
2025-04-28	1.230	1.250	1.210	1.210	1.210	8,496,400
2025-04-25	1.270	1.320	1.190	1.220	1.220	28,928,200
2025-04-24	1.280	1.300	1.240	1.260	1.260	14,191,400

← NewerPage 6 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.