Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.460	0.480	0.450	0.460	0.460	905,429
2025-10-21	0.440	0.470	0.440	0.470	0.470	1,243,300
2025-10-20	0.430	0.470	0.430	0.430	0.430	432,126
2025-10-17	0.460	0.480	0.430	0.430	0.430	1,504,700
2025-10-16	0.480	0.480	0.460	0.460	0.460	744,900
2025-10-15	0.520	0.530	0.460	0.470	0.470	2,018,101
2025-10-14	0.550	0.570	0.510	0.510	0.510	936,901
2025-10-10	0.570	0.580	0.540	0.540	0.540	1,385,400
2025-10-09	0.590	0.590	0.570	0.570	0.570	798,900
2025-10-08	0.590	0.590	0.570	0.580	0.580	785,700
2025-10-07	0.590	0.590	0.570	0.580	0.580	2,068,202
2025-10-06	0.590	0.590	0.580	0.580	0.580	991,200
2025-10-03	0.600	0.600	0.580	0.580	0.580	642,800
2025-10-02	0.590	0.610	0.590	0.590	0.590	1,285,500
2025-10-01	0.580	0.600	0.580	0.590	0.590	1,261,400
2025-09-30	0.590	0.600	0.580	0.580	0.580	1,813,602
2025-09-29	0.600	0.610	0.590	0.600	0.600	2,282,600
2025-09-26	0.590	0.620	0.590	0.600	0.600	3,114,500
2025-09-25	0.600	0.600	0.580	0.590	0.590	3,410,400
2025-09-24	0.630	0.640	0.600	0.600	0.600	4,091,600
2025-09-23	0.680	0.680	0.620	0.620	0.620	7,090,800
2025-09-22	0.630	0.690	0.630	0.680	0.680	18,394,500
2025-09-19	0.640	0.650	0.620	0.630	0.630	2,869,500
2025-09-18	0.640	0.660	0.630	0.630	0.630	3,505,968
2025-09-17	0.650	0.650	0.630	0.630	0.630	1,670,300
2025-09-16	0.650	0.660	0.640	0.650	0.650	5,638,900
2025-09-15	0.630	0.660	0.630	0.640	0.640	5,743,800
2025-09-12	0.620	0.650	0.620	0.630	0.630	8,385,903
2025-09-11	0.620	0.630	0.620	0.620	0.620	1,442,149
2025-09-10	0.610	0.630	0.610	0.610	0.610	1,099,208
2025-09-09	0.610	0.640	0.610	0.610	0.610	3,569,100
2025-09-08	0.620	0.630	0.610	0.610	0.610	1,240,400
2025-09-05	0.620	0.630	0.610	0.610	0.610	933,200
2025-09-04	0.620	0.640	0.610	0.610	0.610	2,442,400
2025-09-03	0.610	0.650	0.610	0.620	0.620	6,413,301
2025-09-02	0.610	0.620	0.600	0.610	0.610	1,159,400
2025-09-01	0.610	0.630	0.600	0.610	0.610	971,800
2025-08-29	0.630	0.630	0.610	0.610	0.610	2,242,200
2025-08-28	0.610	0.670	0.600	0.620	0.620	11,001,500
2025-08-27	0.630	0.630	0.600	0.600	0.600	1,206,400
2025-08-26	0.610	0.650	0.610	0.620	0.620	3,663,200
2025-08-25	0.630	0.640	0.600	0.610	0.610	2,663,403
2025-08-22	0.620	0.660	0.620	0.620	0.620	5,066,900
2025-08-21	0.610	0.630	0.610	0.620	0.620	1,229,200
2025-08-20	0.620	0.630	0.590	0.610	0.610	1,554,400
2025-08-19	0.610	0.660	0.610	0.620	0.620	4,456,100
2025-08-18	0.600	0.710	0.590	0.610	0.610	19,327,900
2025-08-15	0.620	0.640	0.600	0.600	0.600	670,603
2025-08-14	0.670	0.680	0.620	0.620	0.620	3,408,700
2025-08-13	0.700	0.710	0.690	0.690	0.690	1,200,500
2025-08-08	0.700	0.710	0.690	0.700	0.700	1,730,000
2025-08-07	0.710	0.720	0.690	0.690	0.690	1,821,000
2025-08-06	0.700	0.720	0.700	0.700	0.700	1,413,800
2025-08-05	0.710	0.710	0.690	0.700	0.700	1,528,900
2025-08-04	0.700	0.720	0.700	0.700	0.700	947,100
2025-08-01	0.710	0.720	0.690	0.700	0.700	1,430,100
2025-07-31	0.690	0.750	0.690	0.710	0.710	8,769,500
2025-07-30	0.700	0.710	0.690	0.690	0.690	1,360,100
2025-07-29	0.710	0.720	0.700	0.700	0.700	1,410,200
2025-07-25	0.720	0.720	0.700	0.700	0.700	1,554,100

← NewerPage 5 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.