Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.290	0.290	0.280	0.290	0.290	274,131
2026-04-22	0.300	0.300	0.280	0.280	0.280	251,001
2026-04-21	0.280	0.300	0.280	0.290	0.290	194,601
2026-04-20	0.280	0.300	0.280	0.300	0.300	439,300
2026-04-17	0.290	0.310	0.290	0.300	0.300	87,198
2026-04-16	0.280	0.310	0.280	0.300	0.300	483,407
2026-04-10	0.280	0.290	0.280	0.290	0.290	179,400
2026-04-09	0.290	0.290	0.280	0.290	0.290	163,300
2026-04-08	0.290	0.300	0.280	0.290	0.290	335,400
2026-04-07	0.290	0.310	0.280	0.300	0.300	628,800
2026-04-03	0.300	0.340	0.300	0.310	0.310	2,824,400
2026-04-02	0.290	0.300	0.280	0.290	0.290	70,500
2026-04-01	0.290	0.300	0.280	0.300	0.300	76,600
2026-03-31	0.300	0.300	0.280	0.300	0.300	255,400
2026-03-30	0.280	0.290	0.270	0.270	0.270	69,407
2026-03-27	0.270	0.290	0.270	0.280	0.280	145,500
2026-03-26	0.280	0.290	0.270	0.270	0.270	507,500
2026-03-25	0.300	0.300	0.290	0.290	0.290	214,605
2026-03-24	0.280	0.300	0.280	0.290	0.290	75,200
2026-03-23	0.300	0.300	0.280	0.280	0.280	263,101
2026-03-20	0.300	0.310	0.280	0.300	0.300	139,300
2026-03-19	0.310	0.310	0.300	0.300	0.300	69,900
2026-03-18	0.300	0.310	0.300	0.310	0.310	218,702
2026-03-17	0.300	0.300	0.280	0.290	0.290	371,400
2026-03-16	0.300	0.300	0.290	0.300	0.300	162,101
2026-03-13	0.300	0.300	0.290	0.290	0.290	178,600
2026-03-12	0.300	0.310	0.290	0.310	0.310	462,100
2026-03-11	0.310	0.320	0.300	0.300	0.300	514,210
2026-03-10	0.270	0.310	0.270	0.310	0.310	1,052,193
2026-03-09	0.240	0.280	0.240	0.270	0.270	651,630
2026-03-06	0.290	0.300	0.290	0.300	0.300	571,710
2026-03-05	0.330	0.330	0.280	0.300	0.300	1,904,703
2026-03-04	0.340	0.350	0.310	0.320	0.320	1,661,484
2026-03-02	0.380	0.400	0.350	0.350	0.350	2,641,700
2026-02-27	0.430	0.440	0.400	0.410	0.410	3,392,700
2026-02-26	0.420	0.440	0.420	0.420	0.420	2,394,400
2026-02-25	0.440	0.450	0.420	0.420	0.420	3,709,800
2026-02-24	0.440	0.450	0.430	0.450	0.450	1,552,800
2026-02-23	0.490	0.510	0.420	0.440	0.440	9,957,800
2026-02-20	0.460	0.510	0.450	0.480	0.480	18,600,801
2026-02-19	0.460	0.470	0.450	0.450	0.450	2,528,300
2026-02-18	0.450	0.480	0.450	0.450	0.450	4,454,708
2026-02-17	0.440	0.470	0.430	0.440	0.440	6,074,300
2026-02-16	0.440	0.440	0.420	0.440	0.440	1,148,600
2026-02-13	0.430	0.450	0.420	0.430	0.430	3,664,400
2026-02-12	0.420	0.440	0.420	0.430	0.430	1,357,101
2026-02-11	0.430	0.450	0.420	0.420	0.420	1,970,132
2026-02-10	0.400	0.440	0.400	0.430	0.430	4,799,600
2026-02-09	0.400	0.420	0.400	0.400	0.400	1,543,100
2026-02-06	0.390	0.410	0.390	0.390	0.390	578,530
2026-02-05	0.420	0.430	0.380	0.390	0.390	2,308,770
2026-02-04	0.430	0.450	0.420	0.420	0.420	2,422,000
2026-02-03	0.420	0.430	0.410	0.430	0.430	693,600
2026-02-02	0.440	0.440	0.410	0.410	0.410	1,723,200
2026-01-30	0.460	0.490	0.430	0.430	0.430	6,190,100
2026-01-29	0.470	0.490	0.440	0.460	0.460	3,836,400
2026-01-28	0.480	0.490	0.450	0.460	0.460	2,937,910
2026-01-27	0.420	0.510	0.410	0.470	0.470	14,928,900
2026-01-26	0.420	0.440	0.410	0.420	0.420	685,700
2026-01-23	0.420	0.440	0.420	0.420	0.420	2,859,401

← NewerPage 3 of 5 · 242 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.