PRTR Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.200 | 4.200 | 4.100 | 4.140 | 3.451 | 684,380 |
| 2024-04-25 | 4.220 | 4.220 | 4.140 | 4.200 | 3.501 | 533,200 |
| 2024-04-24 | 4.160 | 4.260 | 4.160 | 4.220 | 3.518 | 533,501 |
| 2024-04-23 | 4.240 | 4.280 | 4.180 | 4.280 | 3.568 | 349,215 |
| 2024-04-22 | 4.180 | 4.280 | 4.160 | 4.260 | 3.551 | 83,902 |
| 2024-04-19 | 4.240 | 4.240 | 4.160 | 4.160 | 3.468 | 394,246 |
| 2024-04-18 | 4.320 | 4.320 | 4.240 | 4.260 | 3.551 | 325,803 |
| 2024-04-17 | 4.280 | 4.300 | 4.220 | 4.300 | 3.584 | 301,000 |
| 2024-04-11 | 4.380 | 4.380 | 4.260 | 4.300 | 3.584 | 741,000 |
| 2024-04-10 | 4.420 | 4.420 | 4.300 | 4.360 | 3.634 | 400,940 |
| 2024-04-09 | 4.320 | 4.440 | 4.320 | 4.340 | 3.618 | 254,600 |
| 2024-04-05 | 4.340 | 4.340 | 4.300 | 4.340 | 3.618 | 137,600 |
| 2024-04-04 | 4.280 | 4.340 | 4.180 | 4.340 | 3.618 | 497,506 |
| 2024-04-03 | 4.360 | 4.400 | 4.320 | 4.320 | 3.601 | 436,200 |
| 2024-04-02 | 4.440 | 4.460 | 4.340 | 4.380 | 3.651 | 770,301 |
| 2024-04-01 | 4.600 | 4.600 | 4.440 | 4.440 | 3.701 | 1,356,602 |
| 2024-03-29 | 4.600 | 4.600 | 4.540 | 4.580 | 3.818 | 320,900 |
| 2024-03-28 | 4.640 | 4.640 | 4.540 | 4.600 | 3.834 | 507,705 |
| 2024-03-27 | 4.680 | 4.680 | 4.600 | 4.640 | 3.868 | 267,221 |
| 2024-03-26 | 4.800 | 4.820 | 4.600 | 4.620 | 3.851 | 861,800 |
| 2024-03-25 | 4.840 | 4.840 | 4.700 | 4.780 | 3.984 | 2,250,433 |
| 2024-03-22 | 4.640 | 5.050 | 4.560 | 4.780 | 3.984 | 4,981,767 |
| 2024-03-21 | 4.480 | 4.680 | 4.400 | 4.600 | 3.834 | 950,129 |
| 2024-03-20 | 4.500 | 4.500 | 4.440 | 4.480 | 3.734 | 389,600 |
| 2024-03-19 | 4.420 | 4.560 | 4.420 | 4.500 | 3.751 | 594,627 |
| 2024-03-18 | 4.440 | 4.500 | 4.380 | 4.440 | 3.701 | 672,315 |
| 2024-03-15 | 4.460 | 4.480 | 4.440 | 4.460 | 3.718 | 502,300 |
| 2024-03-14 | 4.520 | 4.560 | 4.380 | 4.480 | 3.734 | 1,331,102 |
| 2024-03-13 | 4.320 | 4.560 | 4.320 | 4.500 | 3.751 | 1,673,202 |
| 2024-03-12 | 4.200 | 4.360 | 4.200 | 4.300 | 3.584 | 1,895,992 |
| 2024-03-11 | 4.300 | 4.320 | 4.200 | 4.280 | 3.443 | 1,272,873 |
| 2024-03-08 | 4.240 | 4.520 | 4.240 | 4.300 | 3.459 | 3,984,261 |
| 2024-03-07 | 4.100 | 4.200 | 4.040 | 4.180 | 3.362 | 1,114,936 |
| 2024-03-06 | 3.940 | 4.100 | 3.940 | 4.100 | 3.298 | 723,404 |
| 2024-03-05 | 4.000 | 4.060 | 3.920 | 3.960 | 3.185 | 2,315,142 |
| 2024-03-04 | 4.160 | 4.160 | 3.960 | 4.000 | 3.217 | 2,799,651 |
| 2024-03-01 | 4.400 | 4.440 | 4.140 | 4.160 | 3.346 | 3,273,156 |
| 2024-02-29 | 4.600 | 4.640 | 4.360 | 4.400 | 3.539 | 1,977,711 |
| 2024-02-28 | 4.700 | 4.820 | 4.580 | 4.580 | 3.684 | 2,550,515 |
| 2024-02-27 | 4.660 | 4.660 | 4.560 | 4.600 | 3.700 | 597,718 |
| 2024-02-23 | 4.620 | 4.660 | 4.600 | 4.600 | 3.700 | 669,000 |
| 2024-02-22 | 4.580 | 4.620 | 4.560 | 4.600 | 3.700 | 414,200 |
| 2024-02-21 | 4.680 | 4.680 | 4.540 | 4.560 | 3.668 | 834,712 |
| 2024-02-20 | 4.640 | 4.640 | 4.600 | 4.600 | 3.700 | 358,001 |
| 2024-02-19 | 4.640 | 4.660 | 4.580 | 4.640 | 3.732 | 701,512 |
| 2024-02-16 | 4.640 | 4.680 | 4.620 | 4.640 | 3.732 | 635,100 |
| 2024-02-15 | 4.880 | 4.880 | 4.620 | 4.640 | 3.732 | 941,601 |
| 2024-02-14 | 4.860 | 4.860 | 4.820 | 4.820 | 3.877 | 280,300 |
| 2024-02-13 | 4.780 | 4.880 | 4.760 | 4.860 | 3.909 | 518,200 |
| 2024-02-12 | 4.720 | 4.760 | 4.700 | 4.760 | 3.829 | 443,602 |
| 2024-02-09 | 4.780 | 4.780 | 4.680 | 4.700 | 3.780 | 287,700 |
| 2024-02-08 | 4.600 | 4.800 | 4.600 | 4.680 | 3.764 | 1,678,504 |
| 2024-02-07 | 4.660 | 4.660 | 4.560 | 4.600 | 3.700 | 1,514,800 |
| 2024-02-06 | 4.520 | 4.680 | 4.520 | 4.600 | 3.700 | 676,599 |
| 2024-02-05 | 4.540 | 4.580 | 4.520 | 4.520 | 3.636 | 295,701 |
| 2024-02-02 | 4.540 | 4.560 | 4.520 | 4.520 | 3.636 | 225,005 |
| 2024-02-01 | 4.580 | 4.600 | 4.480 | 4.540 | 3.652 | 381,410 |
| 2024-01-31 | 4.600 | 4.640 | 4.520 | 4.560 | 3.668 | 528,304 |
| 2024-01-30 | 4.600 | 4.600 | 4.540 | 4.540 | 3.652 | 332,000 |
| 2024-01-29 | 4.480 | 4.580 | 4.460 | 4.560 | 3.668 | 426,904 |
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.