Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.720	0.750	0.710	0.710	0.710	3,310,401
2025-07-23	0.710	0.740	0.710	0.720	0.720	3,762,700
2025-07-22	0.720	0.740	0.710	0.710	0.710	2,827,300
2025-07-21	0.740	0.740	0.710	0.710	0.710	2,594,600
2025-07-18	0.710	0.770	0.700	0.730	0.730	10,269,510
2025-07-17	0.690	0.720	0.690	0.700	0.700	5,911,000
2025-07-16	0.700	0.720	0.680	0.680	0.680	553,600
2025-07-15	0.680	0.720	0.680	0.700	0.700	3,306,519
2025-07-14	0.700	0.710	0.670	0.680	0.680	1,786,701
2025-07-11	0.700	0.720	0.690	0.690	0.690	1,729,700
2025-07-09	0.680	0.750	0.680	0.690	0.690	7,868,500
2025-07-08	0.660	0.700	0.660	0.680	0.680	1,129,805
2025-07-07	0.680	0.680	0.660	0.660	0.660	527,300
2025-07-04	0.700	0.700	0.670	0.670	0.670	965,010
2025-07-03	0.690	0.720	0.680	0.690	0.690	2,142,400
2025-07-02	0.700	0.720	0.680	0.680	0.680	1,804,600
2025-07-01	0.680	0.700	0.670	0.700	0.700	870,800
2025-06-30	0.670	0.730	0.660	0.680	0.680	3,513,801
2025-06-27	0.690	0.710	0.640	0.660	0.660	1,147,300
2025-06-26	0.700	0.710	0.690	0.690	0.690	1,188,003
2025-06-25	0.700	0.700	0.670	0.680	0.680	1,077,704
2025-06-24	0.670	0.720	0.670	0.700	0.700	2,130,303
2025-06-23	0.710	0.710	0.630	0.650	0.650	2,630,300
2025-06-20	0.770	0.780	0.720	0.730	0.730	1,956,413
2025-06-19	0.780	0.820	0.720	0.740	0.740	5,134,701
2025-06-18	0.800	0.870	0.780	0.780	0.780	7,454,103
2025-06-17	0.790	0.880	0.790	0.800	0.800	9,664,389
2025-06-16	0.820	0.830	0.760	0.790	0.790	3,730,405
2025-06-13	0.760	0.950	0.750	0.840	0.840	30,297,980
2025-06-12	0.780	0.790	0.750	0.750	0.750	1,178,755
2025-06-11	0.830	0.830	0.760	0.770	0.770	1,967,925
2025-06-10	0.810	0.870	0.810	0.820	0.820	6,159,403
2025-06-09	0.810	0.820	0.790	0.800	0.800	1,423,000
2025-06-06	0.810	0.830	0.790	0.790	0.790	1,075,900
2025-06-05	0.800	0.850	0.780	0.800	0.800	2,426,500
2025-06-04	0.800	0.820	0.780	0.790	0.790	1,071,302
2025-05-30	0.810	0.870	0.770	0.790	0.790	6,826,476
2025-05-29	0.790	0.960	0.760	0.840	0.840	30,961,520
2025-05-28	0.860	0.920	0.810	0.810	0.810	7,275,402
2025-05-27	0.880	0.970	0.850	0.850	0.850	24,344,850
2025-05-26	0.600	0.770	0.580	0.770	0.770	3,867,117
2025-05-23	0.650	0.660	0.590	0.590	0.590	940,800
2025-05-22	0.710	0.710	0.600	0.640	0.640	1,421,625
2025-05-21	0.730	0.740	0.700	0.720	0.720	300,100
2025-05-20	0.720	0.740	0.690	0.730	0.730	356,705
2025-05-19	0.750	0.750	0.710	0.710	0.710	164,508
2025-05-16	0.720	0.740	0.710	0.720	0.720	265,200
2025-05-15	0.780	0.790	0.720	0.720	0.720	656,900
2025-05-14	0.800	0.810	0.770	0.770	0.770	321,600
2025-05-13	0.770	0.800	0.770	0.780	0.780	387,200
2025-05-09	0.800	0.800	0.760	0.760	0.760	696,000
2025-05-08	0.790	0.810	0.770	0.790	0.790	595,920
2025-05-07	0.780	0.830	0.780	0.800	0.800	1,240,000
2025-05-06	0.830	0.840	0.760	0.770	0.770	2,270,000
2025-05-02	0.860	0.860	0.820	0.820	0.820	1,626,700
2025-04-30	0.840	0.940	0.830	0.860	0.860	7,197,000
2025-04-29	0.860	0.860	0.820	0.820	0.820	1,165,900
2025-04-28	0.890	0.890	0.840	0.850	0.850	1,635,000
2025-04-25	0.900	0.910	0.870	0.870	0.870	1,972,300
2025-04-24	0.900	0.930	0.890	0.900	0.900	1,374,300

← NewerPage 6 of 21 · 1,217 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.