Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	1.260	1.280	1.220	1.220	1.220	154,900
2024-04-29	1.220	1.260	1.220	1.260	1.260	90,000
2024-04-26	1.230	1.280	1.210	1.220	1.220	204,100
2024-04-25	1.240	1.270	1.210	1.230	1.230	182,100
2024-04-24	1.280	1.280	1.220	1.220	1.220	503,100
2024-04-23	1.260	1.290	1.250	1.260	1.260	310,900
2024-04-22	1.390	1.390	1.250	1.260	1.260	596,200
2024-04-19	1.300	1.310	1.290	1.300	1.300	678,500
2024-04-18	1.320	1.450	1.290	1.290	1.290	3,405,900
2024-04-17	1.260	1.310	1.230	1.310	1.310	913,100
2024-04-11	1.260	1.360	1.250	1.270	1.270	1,227,100
2024-04-10	1.240	1.280	1.240	1.260	1.260	243,700
2024-04-09	1.210	1.270	1.210	1.240	1.240	167,100
2024-04-05	1.220	1.270	1.200	1.210	1.210	447,000
2024-04-04	1.250	1.270	1.220	1.220	1.220	422,000
2024-04-03	1.310	1.350	1.260	1.260	1.260	692,700
2024-04-02	1.320	1.390	1.320	1.330	1.330	1,006,400
2024-04-01	1.390	1.390	1.360	1.360	1.360	69,500
2024-03-29	1.380	1.400	1.360	1.380	1.380	279,200
2024-03-28	1.410	1.430	1.380	1.380	1.380	400,100
2024-03-27	1.390	1.460	1.390	1.410	1.410	1,444,900
2024-03-26	1.380	1.400	1.340	1.380	1.380	432,400
2024-03-25	1.350	1.440	1.350	1.370	1.370	1,225,300
2024-03-22	1.410	1.420	1.340	1.340	1.340	1,048,100
2024-03-21	1.380	1.470	1.380	1.410	1.410	1,382,300
2024-03-20	1.470	1.470	1.360	1.400	1.400	1,612,300
2024-03-19	1.470	1.590	1.450	1.470	1.470	4,611,500
2024-03-18	1.640	1.640	1.440	1.470	1.470	7,806,200
2024-03-15	1.770	1.820	1.620	1.640	1.640	8,373,500
2024-03-14	1.750	1.800	1.680	1.800	1.800	16,199,400
2024-03-13	1.690	1.880	1.670	1.770	1.770	54,557,400
2024-03-12	1.200	1.540	1.190	1.540	1.540	10,903,200
2024-03-11	1.200	1.240	1.180	1.180	1.180	449,700
2024-03-08	1.180	1.240	1.170	1.180	1.180	941,300
2024-03-07	1.180	1.210	1.170	1.180	1.180	229,200
2024-03-06	1.140	1.200	1.140	1.200	1.200	94,500
2024-03-05	1.200	1.200	1.170	1.180	1.180	156,400
2024-03-04	1.150	1.270	1.150	1.200	1.200	549,200
2024-03-01	1.110	1.170	1.110	1.140	1.140	222,600
2024-02-29	1.250	1.250	1.060	1.110	1.110	1,721,100
2024-02-28	1.310	1.320	1.250	1.250	1.250	455,100
2024-02-27	1.320	1.330	1.290	1.300	1.300	271,900
2024-02-23	1.360	1.360	1.300	1.300	1.300	412,700
2024-02-22	1.350	1.350	1.320	1.330	1.330	153,000
2024-02-21	1.280	1.370	1.260	1.310	1.310	929,500
2024-02-20	1.400	1.420	1.280	1.280	1.280	757,900
2024-02-19	1.430	1.430	1.390	1.400	1.400	397,800
2024-02-16	1.520	1.520	1.410	1.430	1.430	1,942,600
2024-02-15	1.540	1.650	1.500	1.510	1.510	5,581,500
2024-02-14	1.550	1.590	1.530	1.530	1.530	723,900
2024-02-13	1.530	1.570	1.510	1.540	1.540	513,100
2024-02-12	1.530	1.620	1.500	1.530	1.530	1,928,000
2024-02-09	1.530	1.590	1.520	1.520	1.520	905,900
2024-02-08	1.570	1.590	1.520	1.530	1.530	636,300
2024-02-07	1.610	1.620	1.570	1.570	1.570	742,600
2024-02-06	1.540	1.720	1.520	1.600	1.600	6,377,700
2024-02-05	1.610	1.610	1.490	1.540	1.540	1,421,100
2024-02-02	1.570	1.610	1.500	1.590	1.590	1,208,300
2024-02-01	1.600	1.650	1.550	1.560	1.560	844,800
2024-01-31	1.670	1.710	1.590	1.590	1.590	1,751,600

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-10	0.0300 THB
2021-08-26	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.