Prosper Engineering Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-28 | 1.180 | 1.210 | 1.160 | 1.180 | 1.180 | 252,600 |
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.