Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.910	0.960	0.890	0.900	0.900	3,773,700
2025-04-22	0.860	0.940	0.860	0.900	0.900	3,723,700
2025-04-21	0.900	0.910	0.860	0.870	0.870	1,432,400
2025-04-18	0.920	0.920	0.860	0.890	0.890	2,838,900
2025-04-17	0.880	0.940	0.860	0.890	0.890	4,394,800
2025-04-16	0.840	0.910	0.820	0.870	0.870	2,181,100
2025-04-11	0.870	0.870	0.810	0.820	0.820	1,296,300
2025-04-10	0.900	0.940	0.870	0.870	0.870	5,240,400
2025-04-09	0.820	0.880	0.810	0.850	0.850	3,066,600
2025-04-08	0.910	0.930	0.820	0.820	0.820	3,864,200
2025-04-04	1.000	1.040	0.960	0.970	0.970	9,874,800
2025-04-03	0.960	1.100	0.930	0.990	0.990	23,798,000
2025-04-02	1.030	1.070	0.960	0.960	0.960	9,615,500
2025-04-01	0.830	1.060	0.820	1.060	1.060	16,695,700
2025-03-31	0.790	0.860	0.790	0.810	0.810	1,067,500
2025-03-28	0.950	0.950	0.840	0.860	0.860	1,492,100
2025-03-27	0.930	1.030	0.920	0.920	0.920	4,373,600
2025-03-26	1.000	1.020	0.930	0.930	0.930	2,550,200
2025-03-25	1.060	1.120	0.980	1.000	1.000	6,080,100
2025-03-24	1.040	1.090	1.000	1.030	1.030	6,942,600
2025-03-21	1.080	1.250	0.970	0.970	0.970	23,069,300
2025-03-20	1.050	1.150	0.930	1.090	1.090	26,986,800
2025-03-19	0.680	0.890	0.670	0.890	0.890	12,883,200
2025-03-18	0.700	0.710	0.660	0.680	0.680	1,769,300
2025-03-17	0.760	0.760	0.690	0.710	0.710	1,945,800
2025-03-14	0.870	0.880	0.730	0.750	0.750	5,657,800
2025-03-13	0.890	0.950	0.840	0.860	0.860	13,579,500
2025-03-12	0.810	0.960	0.770	0.910	0.910	19,774,800
2025-03-11	0.850	0.940	0.740	0.770	0.770	20,131,300
2025-03-10	0.620	0.730	0.620	0.730	0.730	9,864,900
2025-03-07	0.450	0.560	0.440	0.560	0.560	3,079,100
2025-03-06	0.430	0.450	0.420	0.430	0.430	129,800
2025-03-05	0.400	0.440	0.400	0.420	0.420	174,600
2025-03-04	0.430	0.440	0.400	0.410	0.410	151,900
2025-03-03	0.460	0.460	0.410	0.440	0.440	213,700
2025-02-28	0.430	0.450	0.420	0.440	0.440	56,700
2025-02-27	0.460	0.460	0.430	0.430	0.430	217,100
2025-02-26	0.470	0.480	0.460	0.460	0.460	100,900
2025-02-25	0.470	0.490	0.450	0.470	0.470	290,700
2025-02-24	0.510	0.510	0.450	0.480	0.480	654,500
2025-02-21	0.530	0.550	0.500	0.520	0.520	694,300
2025-02-20	0.600	0.620	0.510	0.510	0.510	1,640,600
2025-02-19	0.620	0.700	0.590	0.600	0.600	1,670,400
2025-02-18	0.500	0.620	0.490	0.620	0.620	2,632,800
2025-02-17	0.460	0.510	0.460	0.470	0.470	733,600
2025-02-14	0.430	0.540	0.420	0.510	0.510	1,164,700
2025-02-13	0.450	0.450	0.400	0.430	0.430	1,726,000
2025-02-11	0.590	0.590	0.420	0.450	0.450	6,862,600
2025-02-10	0.710	0.730	0.520	0.590	0.590	704,400
2025-02-07	0.760	0.790	0.710	0.710	0.710	251,800
2025-02-06	0.800	0.800	0.770	0.790	0.790	19,400
2025-02-05	0.780	0.800	0.780	0.800	0.800	15,700
2025-02-04	0.810	0.810	0.790	0.800	0.800	600
2025-02-03	0.800	0.830	0.800	0.800	0.800	109,000
2025-01-31	0.800	0.830	0.800	0.810	0.810	26,500
2025-01-30	0.800	0.830	0.800	0.810	0.810	35,500
2025-01-29	0.800	0.830	0.800	0.800	0.800	74,800
2025-01-28	0.800	0.820	0.780	0.800	0.800	105,100
2025-01-27	0.800	0.820	0.800	0.820	0.820	47,200
2025-01-24	0.810	0.830	0.780	0.800	0.800	58,400

← NewerPage 7 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.