PRTR Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.180 | 4.280 | 4.120 | 4.280 | 3.568 | 137,001 |
| 2024-07-25 | 4.200 | 4.200 | 4.080 | 4.180 | 3.484 | 165,305 |
| 2024-07-24 | 4.200 | 4.200 | 4.160 | 4.180 | 3.484 | 229,802 |
| 2024-07-23 | 4.300 | 4.420 | 4.160 | 4.220 | 3.518 | 914,400 |
| 2024-07-19 | 4.460 | 4.480 | 4.260 | 4.420 | 3.684 | 619,200 |
| 2024-07-18 | 4.460 | 4.460 | 4.380 | 4.440 | 3.701 | 136,400 |
| 2024-07-17 | 4.440 | 4.520 | 4.360 | 4.420 | 3.684 | 169,300 |
| 2024-07-16 | 4.560 | 4.560 | 4.440 | 4.500 | 3.751 | 148,800 |
| 2024-07-15 | 4.580 | 4.580 | 4.480 | 4.560 | 3.801 | 276,802 |
| 2024-07-12 | 4.680 | 4.680 | 4.540 | 4.600 | 3.834 | 381,701 |
| 2024-07-11 | 4.680 | 4.680 | 4.600 | 4.660 | 3.884 | 211,500 |
| 2024-07-10 | 4.640 | 4.660 | 4.600 | 4.660 | 3.884 | 85,800 |
| 2024-07-09 | 4.680 | 4.680 | 4.600 | 4.640 | 3.868 | 188,201 |
| 2024-07-08 | 4.540 | 4.660 | 4.540 | 4.660 | 3.884 | 257,101 |
| 2024-07-05 | 4.500 | 4.580 | 4.480 | 4.580 | 3.818 | 367,110 |
| 2024-07-04 | 4.480 | 4.520 | 4.440 | 4.440 | 3.701 | 159,927 |
| 2024-07-03 | 4.340 | 4.500 | 4.320 | 4.500 | 3.751 | 325,402 |
| 2024-07-02 | 4.440 | 4.480 | 4.380 | 4.380 | 3.651 | 922,311 |
| 2024-07-01 | 4.500 | 4.540 | 4.440 | 4.440 | 3.701 | 296,101 |
| 2024-06-28 | 4.700 | 4.700 | 4.360 | 4.500 | 3.751 | 2,679,016 |
| 2024-06-27 | 4.760 | 4.820 | 4.700 | 4.700 | 3.918 | 462,625 |
| 2024-06-26 | 4.820 | 4.860 | 4.740 | 4.760 | 3.968 | 1,126,001 |
| 2024-06-25 | 4.800 | 4.820 | 4.720 | 4.780 | 3.984 | 831,221 |
| 2024-06-24 | 4.680 | 4.800 | 4.640 | 4.780 | 3.984 | 1,159,301 |
| 2024-06-21 | 4.660 | 4.680 | 4.560 | 4.680 | 3.901 | 648,287 |
| 2024-06-20 | 4.660 | 4.660 | 4.580 | 4.660 | 3.884 | 262,901 |
| 2024-06-19 | 4.700 | 4.700 | 4.540 | 4.660 | 3.884 | 1,836,302 |
| 2024-06-18 | 4.720 | 4.840 | 4.620 | 4.660 | 3.884 | 1,545,500 |
| 2024-06-17 | 4.680 | 4.740 | 4.580 | 4.720 | 3.934 | 1,496,959 |
| 2024-06-14 | 4.760 | 4.780 | 4.640 | 4.740 | 3.951 | 1,312,513 |
| 2024-06-13 | 4.840 | 4.860 | 4.680 | 4.760 | 3.968 | 999,829 |
| 2024-06-12 | 4.940 | 4.980 | 4.800 | 4.800 | 4.001 | 3,245,100 |
| 2024-06-11 | 4.800 | 4.960 | 4.780 | 4.900 | 4.084 | 6,256,916 |
| 2024-06-10 | 4.620 | 4.780 | 4.620 | 4.760 | 3.968 | 2,692,962 |
| 2024-06-07 | 4.560 | 4.700 | 4.560 | 4.620 | 3.851 | 1,613,301 |
| 2024-06-06 | 4.640 | 4.720 | 4.460 | 4.560 | 3.801 | 2,052,301 |
| 2024-06-05 | 4.680 | 4.700 | 4.580 | 4.600 | 3.834 | 3,452,000 |
| 2024-06-04 | 4.800 | 4.820 | 4.600 | 4.680 | 3.901 | 1,786,220 |
| 2024-05-31 | 4.900 | 4.900 | 4.780 | 4.800 | 4.001 | 624,410 |
| 2024-05-30 | 4.740 | 4.900 | 4.680 | 4.900 | 4.084 | 984,706 |
| 2024-05-29 | 4.800 | 4.840 | 4.720 | 4.780 | 3.984 | 2,230,900 |
| 2024-05-28 | 4.900 | 4.960 | 4.800 | 4.820 | 4.018 | 3,521,201 |
| 2024-05-27 | 4.860 | 4.860 | 4.660 | 4.820 | 4.018 | 3,329,351 |
| 2024-05-24 | 4.860 | 4.980 | 4.800 | 4.800 | 4.001 | 4,276,416 |
| 2024-05-23 | 4.740 | 4.900 | 4.540 | 4.900 | 4.084 | 3,438,728 |
| 2024-05-21 | 4.800 | 4.900 | 4.660 | 4.680 | 3.901 | 2,994,610 |
| 2024-05-20 | 4.540 | 4.840 | 4.500 | 4.740 | 3.951 | 5,313,647 |
| 2024-05-17 | 4.460 | 4.640 | 4.440 | 4.480 | 3.734 | 2,232,325 |
| 2024-05-16 | 4.280 | 4.460 | 4.280 | 4.380 | 3.651 | 1,628,200 |
| 2024-05-15 | 4.420 | 4.700 | 4.220 | 4.240 | 3.534 | 11,091,540 |
| 2024-05-14 | 4.060 | 4.340 | 4.060 | 4.240 | 3.534 | 848,900 |
| 2024-05-13 | 4.080 | 4.100 | 4.020 | 4.040 | 3.367 | 550,300 |
| 2024-05-10 | 4.120 | 4.120 | 4.020 | 4.080 | 3.401 | 603,600 |
| 2024-05-09 | 4.180 | 4.200 | 4.040 | 4.040 | 3.367 | 1,439,500 |
| 2024-05-08 | 4.180 | 4.240 | 4.160 | 4.220 | 3.518 | 678,901 |
| 2024-05-07 | 4.180 | 4.240 | 4.160 | 4.240 | 3.534 | 574,000 |
| 2024-05-03 | 4.240 | 4.240 | 4.160 | 4.180 | 3.484 | 521,720 |
| 2024-05-02 | 4.220 | 4.240 | 4.180 | 4.240 | 3.534 | 428,400 |
| 2024-04-30 | 4.220 | 4.220 | 4.140 | 4.200 | 3.501 | 297,912 |
| 2024-04-29 | 4.100 | 4.220 | 4.100 | 4.220 | 3.518 | 170,403 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.1000 THB |
| 2026-03-13 | 0.3000 THB |
| 2025-03-13 | 0.2500 THB |
| 2024-03-12 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.