PROEN Corp Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.350 | 1.530 | 1.320 | 1.420 | 1.420 | 37,758,100 |
| 2025-01-22 | 1.340 | 1.400 | 1.310 | 1.330 | 1.330 | 13,081,500 |
| 2025-01-21 | 1.390 | 1.490 | 1.320 | 1.320 | 1.320 | 24,992,500 |
| 2025-01-20 | 1.410 | 1.420 | 1.310 | 1.380 | 1.380 | 10,213,200 |
| 2025-01-17 | 1.210 | 1.440 | 1.190 | 1.400 | 1.400 | 42,017,800 |
| 2025-01-16 | 2.020 | 2.020 | 1.420 | 1.420 | 1.420 | 60,119,200 |
| 2025-01-15 | 1.900 | 2.040 | 1.900 | 2.040 | 2.040 | 6,075,100 |
| 2025-01-14 | 2.060 | 2.100 | 1.900 | 1.900 | 1.900 | 7,426,000 |
| 2025-01-13 | 2.020 | 2.080 | 1.980 | 2.020 | 2.020 | 4,434,300 |
| 2025-01-10 | 2.000 | 2.140 | 1.880 | 2.100 | 2.100 | 16,350,300 |
| 2025-01-09 | 2.380 | 2.380 | 1.960 | 2.000 | 2.000 | 21,514,400 |
| 2025-01-08 | 2.540 | 2.540 | 2.340 | 2.380 | 2.380 | 8,811,900 |
| 2025-01-07 | 2.500 | 2.560 | 2.440 | 2.480 | 2.480 | 12,111,700 |
| 2025-01-06 | 2.420 | 2.580 | 2.380 | 2.460 | 2.460 | 21,400,600 |
| 2025-01-03 | 2.380 | 2.500 | 2.360 | 2.400 | 2.400 | 9,453,200 |
| 2025-01-02 | 2.440 | 2.460 | 2.360 | 2.380 | 2.380 | 4,879,300 |
| 2024-12-30 | 2.340 | 2.500 | 2.340 | 2.460 | 2.460 | 7,156,200 |
| 2024-12-27 | 2.400 | 2.460 | 2.340 | 2.340 | 2.340 | 9,019,800 |
| 2024-12-26 | 2.620 | 2.640 | 2.360 | 2.360 | 2.360 | 44,734,100 |
| 2024-12-25 | 2.200 | 2.420 | 2.180 | 2.420 | 2.420 | 16,205,200 |
| 2024-12-24 | 2.420 | 2.480 | 2.120 | 2.200 | 2.200 | 22,765,000 |
| 2024-12-23 | 2.300 | 2.500 | 2.020 | 2.420 | 2.420 | 47,179,000 |
| 2024-12-20 | 3.820 | 3.880 | 2.660 | 2.660 | 2.660 | 46,032,000 |
| 2024-12-19 | 3.820 | 3.960 | 3.760 | 3.820 | 3.820 | 17,599,600 |
| 2024-12-18 | 4.080 | 4.180 | 3.680 | 3.800 | 3.800 | 14,203,100 |
| 2024-12-17 | 4.680 | 4.680 | 3.840 | 4.080 | 4.080 | 36,320,400 |
| 2024-12-16 | 4.640 | 4.740 | 4.620 | 4.700 | 4.700 | 14,778,100 |
| 2024-12-13 | 4.600 | 4.680 | 4.520 | 4.640 | 4.640 | 7,578,000 |
| 2024-12-12 | 4.400 | 4.640 | 4.380 | 4.640 | 4.640 | 14,477,300 |
| 2024-12-11 | 4.420 | 4.440 | 4.380 | 4.420 | 4.420 | 1,405,200 |
| 2024-12-09 | 4.400 | 4.560 | 4.360 | 4.440 | 4.440 | 8,909,100 |
| 2024-12-06 | 4.440 | 4.460 | 4.340 | 4.400 | 4.400 | 3,495,800 |
| 2024-12-04 | 4.500 | 4.540 | 4.380 | 4.440 | 4.440 | 6,441,700 |
| 2024-12-03 | 4.540 | 4.600 | 4.300 | 4.480 | 4.480 | 7,812,000 |
| 2024-12-02 | 4.480 | 4.600 | 4.420 | 4.560 | 4.560 | 10,392,900 |
| 2024-11-29 | 4.220 | 4.560 | 4.220 | 4.500 | 4.500 | 14,216,900 |
| 2024-11-28 | 4.320 | 4.340 | 4.180 | 4.260 | 4.260 | 4,740,300 |
| 2024-11-27 | 4.240 | 4.340 | 4.220 | 4.320 | 4.320 | 8,388,300 |
| 2024-11-26 | 4.180 | 4.300 | 4.140 | 4.220 | 4.220 | 6,079,200 |
| 2024-11-25 | 4.300 | 4.340 | 4.000 | 4.180 | 4.180 | 13,703,300 |
| 2024-11-22 | 4.380 | 4.480 | 4.280 | 4.340 | 4.340 | 20,697,300 |
| 2024-11-21 | 4.460 | 4.620 | 4.300 | 4.320 | 4.320 | 36,625,300 |
| 2024-11-20 | 4.680 | 4.680 | 3.900 | 4.480 | 4.480 | 107,544,800 |
| 2024-11-19 | 4.380 | 4.740 | 4.300 | 4.680 | 4.680 | 56,488,400 |
| 2024-11-18 | 3.780 | 4.360 | 3.780 | 4.360 | 4.360 | 63,428,400 |
| 2024-11-15 | 3.680 | 3.820 | 3.680 | 3.800 | 3.800 | 10,870,000 |
| 2024-11-14 | 3.720 | 3.760 | 3.620 | 3.680 | 3.680 | 6,105,500 |
| 2024-11-13 | 3.600 | 3.760 | 3.520 | 3.740 | 3.740 | 14,262,700 |
| 2024-11-12 | 3.600 | 3.720 | 3.600 | 3.680 | 3.680 | 12,583,500 |
| 2024-11-11 | 3.740 | 3.840 | 3.620 | 3.640 | 3.640 | 9,873,200 |
| 2024-11-08 | 3.660 | 3.840 | 3.660 | 3.800 | 3.800 | 13,914,600 |
| 2024-11-07 | 3.660 | 3.800 | 3.480 | 3.680 | 3.680 | 20,440,800 |
| 2024-11-06 | 3.540 | 3.700 | 3.520 | 3.600 | 3.600 | 15,038,100 |
| 2024-11-05 | 3.460 | 3.580 | 3.420 | 3.560 | 3.560 | 8,655,900 |
| 2024-11-04 | 3.500 | 3.500 | 3.400 | 3.440 | 3.440 | 6,160,800 |
| 2024-11-01 | 3.660 | 3.740 | 3.360 | 3.400 | 3.400 | 14,531,500 |
| 2024-10-31 | 3.340 | 3.720 | 3.340 | 3.700 | 3.700 | 15,781,900 |
| 2024-10-30 | 3.340 | 3.440 | 3.340 | 3.360 | 3.360 | 4,624,300 |
| 2024-10-29 | 3.360 | 3.440 | 3.320 | 3.380 | 3.380 | 6,633,700 |
| 2024-10-28 | 3.340 | 3.380 | 3.200 | 3.360 | 3.360 | 6,566,600 |
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.