Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	0.810	0.830	0.780	0.800	0.800	58,400
2025-01-23	0.860	0.860	0.810	0.830	0.830	29,600
2025-01-22	0.830	0.860	0.830	0.840	0.840	49,200
2025-01-21	0.860	0.900	0.830	0.830	0.830	39,700
2025-01-20	0.850	0.860	0.800	0.860	0.860	18,000
2025-01-17	0.750	0.880	0.730	0.850	0.850	184,400
2025-01-16	0.810	0.830	0.640	0.750	0.750	489,800
2025-01-15	0.840	0.860	0.840	0.860	0.860	40,600
2025-01-14	0.940	0.940	0.840	0.840	0.840	284,700
2025-01-13	0.960	0.980	0.930	0.980	0.980	91,700
2025-01-10	0.970	0.980	0.950	0.980	0.980	58,100
2025-01-09	0.970	0.980	0.910	0.980	0.980	375,300
2025-01-08	0.980	0.990	0.970	0.990	0.990	38,800
2025-01-07	1.000	1.000	0.970	1.000	1.000	8,600
2025-01-06	0.960	0.990	0.960	0.990	0.990	33,500
2025-01-03	0.980	1.000	0.970	0.990	0.990	76,800
2025-01-02	0.990	1.000	0.970	1.000	1.000	46,800
2024-12-30	0.990	1.000	0.990	1.000	1.000	6,700
2024-12-27	1.000	1.000	0.960	1.000	1.000	43,300
2024-12-26	0.980	1.000	0.910	0.990	0.990	585,700
2024-12-25	1.000	1.000	0.970	0.990	0.990	39,800
2024-12-24	0.980	0.990	0.940	0.990	0.990	60,600
2024-12-23	1.000	1.000	0.870	0.980	0.980	90,900
2024-12-20	1.000	1.000	0.970	0.990	0.990	67,300
2024-12-19	0.990	1.000	0.980	1.000	1.000	36,500
2024-12-18	1.000	1.000	0.990	1.000	1.000	101,400
2024-12-17	1.030	1.030	0.980	0.980	0.980	273,200
2024-12-16	1.040	1.050	1.030	1.030	1.030	92,800
2024-12-13	1.060	1.060	1.030	1.030	1.030	152,600
2024-12-12	1.050	1.070	1.040	1.050	1.050	70,200
2024-12-11	1.070	1.080	1.030	1.050	1.050	248,000
2024-12-09	1.050	1.100	1.050	1.080	1.080	43,300
2024-12-06	1.110	1.120	1.070	1.070	1.070	266,500
2024-12-04	1.110	1.120	1.100	1.110	1.110	148,800
2024-12-03	1.130	1.130	1.100	1.110	1.110	132,400
2024-12-02	1.110	1.130	1.110	1.120	1.120	140,800
2024-11-29	1.130	1.130	1.110	1.130	1.130	89,900
2024-11-28	1.100	1.140	1.100	1.130	1.130	49,000
2024-11-27	1.130	1.130	1.100	1.100	1.100	188,800
2024-11-26	1.140	1.150	1.120	1.130	1.130	83,200
2024-11-25	1.130	1.130	1.120	1.130	1.130	49,400
2024-11-22	1.120	1.130	1.100	1.120	1.120	75,400
2024-11-21	1.130	1.140	1.100	1.100	1.100	103,600
2024-11-20	1.100	1.130	1.100	1.120	1.120	45,800
2024-11-19	1.130	1.140	1.100	1.110	1.110	47,800
2024-11-18	1.080	1.130	1.080	1.100	1.100	78,800
2024-11-15	1.130	1.150	1.100	1.100	1.100	235,300
2024-11-14	1.120	1.120	1.100	1.120	1.120	85,100
2024-11-13	1.090	1.130	1.090	1.120	1.120	77,800
2024-11-12	1.140	1.140	1.080	1.120	1.120	249,600
2024-11-11	1.140	1.180	1.090	1.130	1.130	645,400
2024-11-08	1.160	1.170	1.110	1.110	1.110	342,100
2024-11-07	1.180	1.180	1.120	1.120	1.120	275,200
2024-11-06	1.180	1.200	1.150	1.150	1.150	253,800
2024-11-05	1.200	1.220	1.160	1.180	1.180	605,500
2024-11-04	1.200	1.240	1.190	1.210	1.210	172,700
2024-11-01	1.180	1.200	1.180	1.200	1.200	100,200
2024-10-31	1.170	1.200	1.160	1.180	1.180	245,500
2024-10-30	1.190	1.200	1.160	1.170	1.170	398,300
2024-10-29	1.180	1.190	1.170	1.190	1.190	143,700

← NewerPage 8 of 21 · 1,213 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.