PROEN Corp Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.440 | 3.480 | 3.360 | 3.360 | 3.360 | 6,293,900 |
| 2024-10-24 | 3.360 | 3.440 | 3.280 | 3.440 | 3.440 | 9,805,900 |
| 2024-10-22 | 3.260 | 3.460 | 2.820 | 3.380 | 3.380 | 32,715,800 |
| 2024-10-21 | 3.700 | 3.760 | 3.280 | 3.300 | 3.300 | 16,875,900 |
| 2024-10-18 | 3.780 | 3.800 | 3.720 | 3.760 | 3.760 | 10,959,800 |
| 2024-10-17 | 3.760 | 3.920 | 3.700 | 3.820 | 3.820 | 23,424,000 |
| 2024-10-16 | 3.600 | 3.800 | 3.600 | 3.760 | 3.760 | 13,451,200 |
| 2024-10-15 | 3.840 | 3.880 | 3.680 | 3.700 | 3.700 | 11,658,600 |
| 2024-10-11 | 3.880 | 3.880 | 3.680 | 3.780 | 3.780 | 13,975,800 |
| 2024-10-10 | 3.920 | 3.960 | 3.680 | 3.840 | 3.840 | 22,260,100 |
| 2024-10-09 | 3.680 | 3.960 | 3.660 | 3.940 | 3.940 | 21,338,100 |
| 2024-10-08 | 3.740 | 3.760 | 3.640 | 3.640 | 3.640 | 9,510,100 |
| 2024-10-07 | 3.560 | 3.920 | 3.540 | 3.700 | 3.700 | 29,972,300 |
| 2024-10-04 | 3.400 | 3.540 | 3.320 | 3.500 | 3.500 | 11,287,000 |
| 2024-10-03 | 3.300 | 3.420 | 3.280 | 3.420 | 3.420 | 10,378,600 |
| 2024-10-02 | 3.140 | 3.340 | 3.100 | 3.300 | 3.300 | 16,045,000 |
| 2024-10-01 | 3.300 | 3.300 | 3.160 | 3.160 | 3.160 | 11,622,900 |
| 2024-09-30 | 3.000 | 3.300 | 3.000 | 3.240 | 3.240 | 21,331,100 |
| 2024-09-27 | 3.200 | 3.280 | 2.900 | 3.060 | 3.060 | 27,216,200 |
| 2024-09-26 | 3.900 | 3.940 | 3.360 | 3.460 | 3.460 | 36,602,400 |
| 2024-09-25 | 3.960 | 3.980 | 3.760 | 3.880 | 3.880 | 22,652,800 |
| 2024-09-24 | 3.660 | 4.040 | 3.660 | 4.020 | 4.020 | 32,492,000 |
| 2024-09-23 | 3.260 | 3.720 | 3.240 | 3.640 | 3.640 | 31,025,800 |
| 2024-09-20 | 3.320 | 3.320 | 3.240 | 3.260 | 3.260 | 7,100,800 |
| 2024-09-19 | 3.440 | 3.440 | 3.200 | 3.300 | 3.300 | 20,716,200 |
| 2024-09-18 | 3.000 | 3.360 | 3.000 | 3.340 | 3.340 | 28,463,000 |
| 2024-09-17 | 3.140 | 3.240 | 2.880 | 2.960 | 2.960 | 31,775,800 |
| 2024-09-16 | 2.700 | 3.020 | 2.700 | 2.980 | 2.980 | 29,721,600 |
| 2024-09-13 | 2.540 | 2.680 | 2.500 | 2.660 | 2.660 | 13,818,100 |
| 2024-09-12 | 2.520 | 2.580 | 2.480 | 2.520 | 2.520 | 8,290,900 |
| 2024-09-11 | 2.480 | 2.540 | 2.400 | 2.480 | 2.480 | 8,536,300 |
| 2024-09-10 | 2.540 | 2.700 | 2.460 | 2.460 | 2.460 | 21,273,000 |
| 2024-09-09 | 2.420 | 2.560 | 2.340 | 2.520 | 2.520 | 24,075,300 |
| 2024-09-06 | 2.320 | 2.600 | 2.300 | 2.540 | 2.540 | 25,883,000 |
| 2024-09-05 | 2.240 | 2.360 | 2.220 | 2.300 | 2.300 | 17,988,300 |
| 2024-09-04 | 2.220 | 2.300 | 2.180 | 2.220 | 2.220 | 13,220,100 |
| 2024-09-03 | 2.020 | 2.360 | 1.990 | 2.260 | 2.260 | 47,473,000 |
| 2024-09-02 | 1.890 | 2.020 | 1.880 | 2.020 | 2.020 | 21,041,500 |
| 2024-08-30 | 1.970 | 1.970 | 1.850 | 1.900 | 1.900 | 12,645,500 |
| 2024-08-29 | 1.900 | 1.970 | 1.900 | 1.930 | 1.930 | 6,951,600 |
| 2024-08-28 | 1.930 | 1.990 | 1.910 | 1.910 | 1.910 | 16,242,100 |
| 2024-08-27 | 1.880 | 1.950 | 1.860 | 1.930 | 1.930 | 19,221,600 |
| 2024-08-26 | 1.770 | 2.020 | 1.750 | 1.900 | 1.900 | 79,752,300 |
| 2024-08-23 | 1.720 | 1.750 | 1.660 | 1.740 | 1.740 | 14,892,900 |
| 2024-08-22 | 1.730 | 1.770 | 1.690 | 1.710 | 1.710 | 14,956,700 |
| 2024-08-21 | 1.740 | 1.770 | 1.690 | 1.730 | 1.730 | 19,354,400 |
| 2024-08-20 | 1.660 | 1.800 | 1.620 | 1.750 | 1.750 | 53,333,900 |
| 2024-08-19 | 1.620 | 1.730 | 1.620 | 1.650 | 1.650 | 27,362,800 |
| 2024-08-16 | 1.470 | 1.610 | 1.440 | 1.570 | 1.570 | 43,939,900 |
| 2024-08-15 | 1.440 | 1.460 | 1.380 | 1.450 | 1.450 | 27,245,600 |
| 2024-08-14 | 1.440 | 1.480 | 1.400 | 1.400 | 1.400 | 35,412,700 |
| 2024-08-13 | 1.490 | 1.500 | 1.410 | 1.430 | 1.430 | 19,525,800 |
| 2024-08-09 | 1.400 | 1.480 | 1.400 | 1.470 | 1.470 | 37,197,600 |
| 2024-08-08 | 1.340 | 1.440 | 1.320 | 1.420 | 1.420 | 35,239,700 |
| 2024-08-07 | 1.390 | 1.400 | 1.310 | 1.340 | 1.340 | 11,195,300 |
| 2024-08-06 | 1.430 | 1.440 | 1.310 | 1.380 | 1.380 | 26,489,500 |
| 2024-08-05 | 1.410 | 1.510 | 1.370 | 1.390 | 1.390 | 38,051,000 |
| 2024-08-02 | 1.370 | 1.570 | 1.360 | 1.440 | 1.440 | 57,641,600 |
| 2024-08-01 | 1.250 | 1.410 | 1.230 | 1.410 | 1.410 | 52,811,000 |
| 2024-07-31 | 1.110 | 1.380 | 1.090 | 1.250 | 1.250 | 83,643,300 |
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.