Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	1.180	1.210	1.160	1.180	1.180	252,600
2024-10-25	1.190	1.200	1.180	1.200	1.200	92,500
2024-10-24	1.180	1.200	1.180	1.190	1.190	123,700
2024-10-22	1.190	1.210	1.170	1.180	1.180	354,800
2024-10-21	1.190	1.240	1.190	1.200	1.200	326,000
2024-10-18	1.200	1.260	1.180	1.190	1.190	1,084,300
2024-10-17	1.210	1.230	1.190	1.200	1.200	358,700
2024-10-16	1.200	1.220	1.180	1.210	1.210	862,300
2024-10-15	1.260	1.260	1.190	1.190	1.190	489,200
2024-10-11	1.240	1.300	1.210	1.250	1.250	1,002,700
2024-10-10	1.210	1.250	1.200	1.250	1.250	510,500
2024-10-09	1.210	1.220	1.190	1.220	1.220	148,600
2024-10-08	1.210	1.230	1.190	1.190	1.190	630,000
2024-10-07	1.230	1.240	1.190	1.210	1.210	535,200
2024-10-04	1.270	1.270	1.200	1.200	1.200	1,305,000
2024-10-03	1.250	1.420	1.240	1.270	1.270	16,241,600
2024-10-02	1.260	1.260	1.210	1.210	1.210	99,600
2024-10-01	1.240	1.250	1.220	1.240	1.240	225,500
2024-09-30	1.250	1.260	1.220	1.220	1.220	125,100
2024-09-27	1.210	1.280	1.210	1.250	1.250	195,600
2024-09-26	1.200	1.240	1.170	1.170	1.170	506,200
2024-09-25	1.250	1.280	1.220	1.220	1.220	481,800
2024-09-24	1.260	1.290	1.240	1.270	1.270	386,300
2024-09-23	1.280	1.310	1.250	1.250	1.250	225,200
2024-09-20	1.290	1.310	1.270	1.280	1.280	295,700
2024-09-19	1.310	1.320	1.250	1.270	1.270	387,500
2024-09-18	1.290	1.310	1.250	1.290	1.290	159,200
2024-09-17	1.290	1.310	1.270	1.290	1.290	221,800
2024-09-16	1.320	1.320	1.290	1.290	1.290	197,100
2024-09-13	1.270	1.300	1.270	1.290	1.290	128,400
2024-09-12	1.260	1.310	1.250	1.290	1.290	181,200
2024-09-11	1.290	1.320	1.250	1.250	1.250	469,300
2024-09-10	1.340	1.360	1.270	1.270	1.270	1,206,100
2024-09-09	1.280	1.310	1.270	1.310	1.310	451,400
2024-09-06	1.250	1.300	1.250	1.280	1.280	1,028,300
2024-09-05	1.260	1.280	1.220	1.250	1.250	275,700
2024-09-04	1.220	1.290	1.210	1.250	1.250	563,200
2024-09-03	1.180	1.240	1.180	1.210	1.210	230,100
2024-09-02	1.180	1.200	1.160	1.200	1.200	327,300
2024-08-30	1.170	1.200	1.150	1.150	1.150	236,900
2024-08-29	1.230	1.350	1.130	1.150	1.150	3,070,600
2024-08-28	1.230	1.250	1.200	1.240	1.240	464,600
2024-08-27	1.180	1.250	1.180	1.230	1.230	447,100
2024-08-26	1.190	1.260	1.170	1.190	1.190	1,200,700
2024-08-23	1.150	1.200	1.150	1.180	1.180	328,600
2024-08-22	1.190	1.190	1.140	1.150	1.150	20,800
2024-08-21	1.130	1.180	1.130	1.180	1.180	133,600
2024-08-20	1.150	1.180	1.140	1.140	1.140	143,600
2024-08-19	1.150	1.180	1.110	1.170	1.170	239,000
2024-08-16	1.170	1.180	1.150	1.170	1.170	71,500
2024-08-15	1.160	1.180	1.140	1.160	1.160	77,100
2024-08-14	1.170	1.180	1.150	1.170	1.170	162,900
2024-08-13	1.180	1.180	1.140	1.180	1.180	44,100
2024-08-09	1.110	1.200	1.070	1.200	1.200	88,100
2024-08-08	1.120	1.120	1.080	1.120	1.120	13,300
2024-08-07	1.100	1.100	1.040	1.080	1.080	129,700
2024-08-06	1.140	1.140	1.080	1.080	1.080	35,800
2024-08-05	1.150	1.160	1.100	1.100	1.100	192,400
2024-08-02	1.150	1.180	1.150	1.180	1.180	52,400
2024-08-01	1.180	1.190	1.140	1.160	1.160	106,100

← NewerPage 9 of 21 · 1,218 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.