PROEN Corp Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	1.310	1.320	1.270	1.280	1.280	8,445,800
2025-04-22	1.230	1.300	1.220	1.280	1.280	13,790,900
2025-04-21	1.350	1.370	1.240	1.240	1.240	29,922,000
2025-04-18	1.260	1.340	1.260	1.320	1.320	26,066,900
2025-04-17	1.280	1.320	1.220	1.250	1.250	30,720,300
2025-04-16	1.100	1.270	1.100	1.250	1.250	32,205,100
2025-04-11	1.120	1.130	1.080	1.090	1.090	4,731,400
2025-04-10	1.160	1.190	1.130	1.130	1.130	7,664,500
2025-04-09	1.080	1.130	1.060	1.120	1.120	9,669,500
2025-04-08	1.060	1.170	1.010	1.100	1.100	27,282,200
2025-04-04	1.210	1.210	1.070	1.090	1.090	13,415,600
2025-04-03	1.180	1.210	1.180	1.200	1.200	4,299,700
2025-04-02	1.240	1.250	1.180	1.200	1.200	8,640,800
2025-04-01	1.210	1.270	1.210	1.240	1.240	13,947,200
2025-03-31	1.170	1.230	1.160	1.210	1.210	9,160,400
2025-03-28	1.160	1.220	1.160	1.190	1.190	7,123,400
2025-03-27	1.250	1.270	1.160	1.160	1.160	12,155,700
2025-03-26	1.240	1.270	1.200	1.260	1.260	13,966,200
2025-03-25	1.300	1.300	1.170	1.240	1.240	21,093,400
2025-03-24	1.320	1.360	1.270	1.290	1.290	13,873,700
2025-03-21	1.520	1.540	1.290	1.320	1.320	36,059,800
2025-03-20	1.760	1.760	1.490	1.490	1.490	39,691,400
2025-03-19	1.680	1.750	1.660	1.750	1.750	22,844,000
2025-03-18	1.710	1.790	1.660	1.690	1.690	36,438,700
2025-03-17	1.660	1.670	1.610	1.670	1.670	10,045,300
2025-03-14	1.690	1.730	1.610	1.670	1.670	16,707,000
2025-03-13	1.700	1.760	1.650	1.680	1.680	16,376,300
2025-03-12	1.850	1.870	1.660	1.720	1.720	40,137,200
2025-03-11	1.680	1.780	1.610	1.780	1.780	31,382,300
2025-03-10	1.770	1.840	1.610	1.650	1.650	25,904,900
2025-03-07	1.850	1.960	1.740	1.740	1.740	33,002,600
2025-03-06	1.950	2.080	1.860	1.860	1.860	67,885,200
2025-03-05	1.540	1.850	1.510	1.850	1.850	78,459,800
2025-03-04	1.300	1.590	1.270	1.500	1.500	54,485,900
2025-03-03	1.330	1.380	1.300	1.300	1.300	11,936,900
2025-02-28	1.320	1.390	1.310	1.320	1.320	18,726,800
2025-02-27	1.280	1.450	1.270	1.350	1.350	45,120,600
2025-02-26	1.060	1.330	1.060	1.310	1.310	50,836,100
2025-02-25	1.120	1.120	1.040	1.040	1.040	3,081,300
2025-02-24	1.120	1.130	1.080	1.120	1.120	2,492,300
2025-02-21	1.120	1.160	1.120	1.130	1.130	1,553,600
2025-02-20	1.190	1.190	1.120	1.120	1.120	3,885,700
2025-02-19	1.170	1.230	1.140	1.180	1.180	6,370,400
2025-02-18	1.100	1.200	1.100	1.160	1.160	5,039,300
2025-02-17	1.070	1.120	1.060	1.120	1.120	3,762,200
2025-02-14	1.120	1.130	1.080	1.090	1.090	4,480,700
2025-02-13	1.190	1.210	1.110	1.110	1.110	5,036,000
2025-02-11	1.140	1.210	1.140	1.200	1.200	3,509,800
2025-02-10	1.150	1.170	1.120	1.140	1.140	2,423,600
2025-02-07	1.130	1.180	1.090	1.170	1.170	5,201,300
2025-02-06	1.190	1.200	1.120	1.130	1.130	6,459,900
2025-02-05	1.180	1.230	1.170	1.180	1.180	4,693,700
2025-02-04	1.250	1.330	1.170	1.190	1.190	12,834,800
2025-02-03	1.180	1.260	1.160	1.250	1.250	5,919,100
2025-01-31	1.290	1.310	1.220	1.250	1.250	6,278,100
2025-01-30	1.340	1.360	1.280	1.290	1.290	5,792,800
2025-01-29	1.360	1.420	1.320	1.330	1.330	9,567,900
2025-01-28	1.320	1.370	1.290	1.370	1.370	8,891,600
2025-01-27	1.450	1.470	1.310	1.310	1.310	11,375,500
2025-01-24	1.440	1.480	1.380	1.460	1.460	14,250,100

← NewerPage 7 of 21 · 1,212 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.