Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.420	0.440	0.410	0.420	0.420	2,630,215
2026-01-21	0.400	0.430	0.400	0.410	0.410	1,796,301
2026-01-20	0.400	0.410	0.400	0.400	0.400	314,700
2026-01-19	0.400	0.410	0.390	0.400	0.400	610,500
2026-01-16	0.390	0.420	0.390	0.400	0.400	1,455,806
2026-01-15	0.360	0.410	0.360	0.390	0.390	742,305
2026-01-14	0.390	0.400	0.370	0.370	0.370	1,007,900
2026-01-13	0.390	0.400	0.380	0.380	0.380	379,311
2026-01-12	0.370	0.420	0.370	0.380	0.380	1,911,306
2026-01-09	0.420	0.420	0.370	0.370	0.370	1,737,806
2026-01-08	0.420	0.440	0.410	0.410	0.410	831,700
2026-01-07	0.420	0.450	0.420	0.430	0.430	1,463,405
2026-01-06	0.430	0.440	0.410	0.410	0.410	1,026,000
2026-01-05	0.440	0.450	0.420	0.430	0.430	589,200
2025-12-30	0.440	0.450	0.430	0.430	0.430	733,200
2025-12-29	0.430	0.460	0.410	0.430	0.430	3,469,317
2025-12-26	0.490	0.490	0.420	0.420	0.420	4,013,202
2025-12-25	0.480	0.490	0.450	0.480	0.480	2,525,624
2025-12-24	0.490	0.520	0.470	0.470	0.470	5,028,701
2025-12-23	0.460	0.520	0.460	0.480	0.480	7,220,735
2025-12-22	0.450	0.480	0.450	0.460	0.460	1,502,100
2025-12-19	0.470	0.480	0.440	0.450	0.450	1,658,702
2025-12-18	0.470	0.480	0.470	0.470	0.470	431,700
2025-12-17	0.480	0.480	0.460	0.470	0.470	833,503
2025-12-16	0.470	0.500	0.470	0.470	0.470	2,864,732
2025-12-15	0.460	0.500	0.450	0.470	0.470	4,302,205
2025-12-12	0.500	0.510	0.460	0.470	0.470	2,480,299
2025-12-11	0.510	0.560	0.490	0.490	0.490	14,160,150
2025-12-09	0.510	0.510	0.480	0.500	0.500	3,242,747
2025-12-08	0.450	0.560	0.420	0.510	0.510	28,981,830
2025-12-04	0.350	0.450	0.350	0.450	0.450	10,908,800
2025-12-03	0.340	0.350	0.330	0.340	0.340	248,400
2025-12-02	0.340	0.350	0.330	0.340	0.340	333,101
2025-12-01	0.340	0.360	0.340	0.340	0.340	1,055,800
2025-11-28	0.350	0.350	0.330	0.350	0.350	578,500
2025-11-27	0.340	0.350	0.330	0.350	0.350	413,000
2025-11-26	0.350	0.380	0.330	0.340	0.340	4,117,900
2025-11-25	0.320	0.360	0.320	0.340	0.340	684,958
2025-11-24	0.340	0.340	0.320	0.320	0.320	177,400
2025-11-21	0.330	0.350	0.320	0.330	0.330	834,500
2025-11-20	0.350	0.350	0.320	0.320	0.320	124,600
2025-11-19	0.350	0.350	0.340	0.340	0.340	262,200
2025-11-18	0.350	0.350	0.340	0.340	0.340	709,600
2025-11-17	0.340	0.360	0.330	0.350	0.350	858,800
2025-11-14	0.360	0.370	0.350	0.350	0.350	262,000
2025-11-13	0.390	0.390	0.360	0.360	0.360	693,200
2025-11-12	0.410	0.410	0.380	0.380	0.380	398,200
2025-11-11	0.410	0.410	0.390	0.390	0.390	90,100
2025-11-10	0.420	0.430	0.400	0.410	0.410	266,300
2025-11-07	0.410	0.420	0.400	0.410	0.410	291,600
2025-11-06	0.400	0.440	0.400	0.420	0.420	1,362,095
2025-11-05	0.400	0.400	0.390	0.390	0.390	269,500
2025-11-04	0.420	0.420	0.390	0.390	0.390	505,805
2025-11-03	0.400	0.430	0.400	0.410	0.410	673,000
2025-10-31	0.430	0.430	0.400	0.400	0.400	1,188,300
2025-10-30	0.410	0.440	0.410	0.430	0.430	1,197,401
2025-10-29	0.420	0.430	0.400	0.400	0.400	1,380,000
2025-10-28	0.440	0.460	0.410	0.420	0.420	1,255,801
2025-10-27	0.440	0.460	0.430	0.440	0.440	522,300
2025-10-24	0.470	0.480	0.440	0.440	0.440	798,471

← NewerPage 4 of 21 · 1,212 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.