PRTR Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4.520 | 4.580 | 4.460 | 4.460 | 3.587 | 460,704 |
| 2024-01-25 | 4.600 | 4.620 | 4.500 | 4.500 | 3.619 | 823,822 |
| 2024-01-24 | 4.560 | 4.700 | 4.560 | 4.580 | 3.684 | 1,300,900 |
| 2024-01-23 | 4.620 | 4.700 | 4.560 | 4.560 | 3.668 | 676,952 |
| 2024-01-22 | 4.760 | 4.780 | 4.620 | 4.620 | 3.716 | 885,204 |
| 2024-01-19 | 4.900 | 4.920 | 4.700 | 4.700 | 3.780 | 2,199,903 |
| 2024-01-18 | 5.050 | 5.050 | 4.900 | 4.900 | 3.941 | 1,510,015 |
| 2024-01-17 | 5.100 | 5.100 | 5.000 | 5.000 | 4.022 | 1,536,301 |
| 2024-01-16 | 5.250 | 5.300 | 5.100 | 5.100 | 4.102 | 625,901 |
| 2024-01-15 | 5.350 | 5.350 | 5.150 | 5.250 | 4.223 | 804,701 |
| 2024-01-12 | 5.300 | 5.350 | 5.200 | 5.350 | 4.303 | 939,416 |
| 2024-01-11 | 5.400 | 5.400 | 5.150 | 5.200 | 4.182 | 1,511,900 |
| 2024-01-10 | 5.400 | 5.450 | 5.250 | 5.400 | 4.343 | 1,620,406 |
| 2024-01-09 | 5.600 | 5.700 | 5.350 | 5.400 | 4.343 | 2,359,109 |
| 2024-01-08 | 5.800 | 5.800 | 5.600 | 5.600 | 4.504 | 1,102,800 |
| 2024-01-05 | 5.900 | 5.950 | 5.700 | 5.800 | 4.665 | 2,201,849 |
| 2024-01-04 | 5.900 | 6.100 | 5.800 | 5.900 | 4.745 | 2,904,200 |
| 2024-01-03 | 6.050 | 6.050 | 5.750 | 5.900 | 4.745 | 1,702,101 |
| 2024-01-02 | 5.550 | 6.100 | 5.550 | 6.000 | 4.826 | 2,468,414 |
| 2023-12-28 | 5.650 | 5.650 | 5.450 | 5.600 | 4.504 | 827,400 |
| 2023-12-27 | 5.550 | 5.700 | 5.550 | 5.600 | 4.504 | 1,336,802 |
| 2023-12-26 | 5.600 | 5.750 | 5.550 | 5.550 | 4.464 | 2,115,389 |
| 2023-12-25 | 5.350 | 5.550 | 5.350 | 5.550 | 4.464 | 1,269,802 |
| 2023-12-22 | 5.400 | 5.450 | 5.300 | 5.350 | 4.303 | 2,743,545 |
| 2023-12-21 | 5.500 | 5.800 | 5.300 | 5.350 | 4.303 | 21,125,750 |
| 2023-12-20 | 5.400 | 5.650 | 5.350 | 5.450 | 4.384 | 1,684,345 |
| 2023-12-19 | 5.300 | 5.450 | 5.300 | 5.400 | 4.343 | 999,826 |
| 2023-12-18 | 5.050 | 5.350 | 4.940 | 5.300 | 4.263 | 2,400,661 |
| 2023-12-15 | 5.000 | 5.250 | 4.980 | 5.050 | 4.062 | 1,642,710 |
| 2023-12-14 | 5.050 | 5.100 | 4.940 | 4.960 | 3.989 | 1,064,630 |
| 2023-12-13 | 4.920 | 5.000 | 4.900 | 4.920 | 3.957 | 357,100 |
| 2023-12-12 | 5.100 | 5.100 | 4.920 | 4.920 | 3.957 | 701,600 |
| 2023-12-08 | 5.100 | 5.150 | 4.980 | 5.000 | 4.022 | 326,531 |
| 2023-12-07 | 5.200 | 5.200 | 5.000 | 5.050 | 4.062 | 1,046,951 |
| 2023-12-06 | 5.200 | 5.250 | 5.100 | 5.150 | 4.142 | 341,109 |
| 2023-12-04 | 5.150 | 5.300 | 5.150 | 5.150 | 4.142 | 278,300 |
| 2023-12-01 | 5.100 | 5.200 | 5.100 | 5.200 | 4.182 | 295,325 |
| 2023-11-30 | 5.250 | 5.250 | 5.050 | 5.100 | 4.102 | 614,701 |
| 2023-11-29 | 5.650 | 5.650 | 5.150 | 5.200 | 4.182 | 1,977,118 |
| 2023-11-28 | 5.500 | 5.700 | 5.500 | 5.550 | 4.464 | 353,806 |
| 2023-11-27 | 5.300 | 5.550 | 5.150 | 5.550 | 4.464 | 961,200 |
| 2023-11-24 | 5.300 | 5.450 | 5.250 | 5.300 | 4.263 | 771,300 |
| 2023-11-23 | 5.200 | 5.300 | 5.200 | 5.300 | 4.263 | 444,420 |
| 2023-11-22 | 5.300 | 5.350 | 5.200 | 5.250 | 4.223 | 235,500 |
| 2023-11-21 | 5.350 | 5.450 | 5.300 | 5.300 | 4.263 | 652,300 |
| 2023-11-20 | 5.300 | 5.350 | 5.200 | 5.250 | 4.223 | 182,500 |
| 2023-11-17 | 5.150 | 5.350 | 5.150 | 5.250 | 4.223 | 433,800 |
| 2023-11-16 | 5.250 | 5.300 | 5.050 | 5.150 | 4.142 | 859,700 |
| 2023-11-15 | 5.050 | 5.350 | 5.050 | 5.250 | 4.223 | 1,071,509 |
| 2023-11-14 | 5.000 | 5.050 | 4.800 | 5.000 | 4.022 | 1,943,700 |
| 2023-11-13 | 5.200 | 5.200 | 4.880 | 4.880 | 3.925 | 4,242,200 |
| 2023-11-10 | 5.150 | 5.250 | 4.940 | 5.200 | 4.182 | 4,281,075 |
| 2023-11-09 | 5.700 | 5.700 | 5.200 | 5.250 | 4.223 | 4,349,216 |
| 2023-11-08 | 5.850 | 5.850 | 5.650 | 5.650 | 4.544 | 1,160,009 |
| 2023-11-07 | 5.700 | 5.950 | 5.500 | 5.800 | 4.665 | 2,231,300 |
| 2023-11-06 | 5.950 | 6.050 | 5.650 | 5.700 | 4.585 | 3,702,210 |
| 2023-11-03 | 5.750 | 5.900 | 5.550 | 5.650 | 4.544 | 3,654,301 |
| 2023-11-02 | 5.600 | 5.700 | 5.500 | 5.650 | 4.544 | 2,107,720 |
| 2023-11-01 | 5.650 | 5.800 | 5.500 | 5.500 | 4.424 | 464,900 |
| 2023-10-31 | 5.950 | 5.950 | 5.450 | 5.550 | 4.464 | 2,133,200 |
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.