PRTR Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.800	5.900	5.700	5.900	4.745	403,400
2023-10-27	6.100	6.100	5.750	5.900	4.745	1,071,980
2023-10-26	6.350	6.400	6.000	6.050	4.866	962,310
2023-10-25	6.300	6.500	6.300	6.400	5.148	275,301
2023-10-24	6.050	6.400	6.000	6.300	5.067	490,305
2023-10-20	6.200	6.300	6.000	6.050	4.866	686,420
2023-10-19	6.000	6.300	5.950	6.300	5.067	567,400
2023-10-18	6.300	6.350	5.900	6.000	4.826	5,036,428
2023-10-17	6.250	6.450	6.250	6.400	5.148	530,300
2023-10-16	6.600	6.600	6.100	6.250	5.027	1,539,802
2023-10-12	6.650	6.700	6.500	6.550	5.268	764,000
2023-10-11	6.850	7.000	6.600	6.600	5.309	1,715,205
2023-10-10	6.900	7.100	6.750	6.750	5.429	1,572,402
2023-10-09	7.150	7.150	6.800	6.850	5.510	1,730,500
2023-10-06	7.450	7.450	7.050	7.200	5.791	1,767,400
2023-10-05	7.200	7.450	7.150	7.400	5.952	1,446,597
2023-10-04	7.000	7.250	7.000	7.100	5.711	328,903
2023-10-03	6.900	7.250	6.750	7.100	5.711	1,533,000
2023-10-02	7.200	7.450	7.100	7.100	5.711	684,900
2023-09-29	7.000	7.300	6.900	7.200	5.791	1,944,801
2023-09-28	7.450	7.550	7.000	7.000	5.630	2,183,768
2023-09-27	7.550	7.550	7.400	7.450	5.992	986,535
2023-09-26	7.500	7.700	7.350	7.550	6.073	1,157,197
2023-09-25	7.700	7.900	7.500	7.550	6.073	1,957,900
2023-09-22	7.600	7.850	7.450	7.750	6.233	2,793,001
2023-09-21	7.600	7.750	7.500	7.550	6.073	983,400
2023-09-20	7.800	8.200	7.650	7.700	6.193	7,252,676
2023-09-19	7.350	7.900	7.350	7.800	6.274	3,113,462
2023-09-18	7.700	7.900	7.150	7.350	5.912	3,117,625
2023-09-15	7.650	7.850	7.650	7.700	6.193	2,035,999
2023-09-14	7.700	7.750	7.500	7.600	6.113	2,018,003
2023-09-13	7.700	8.000	7.600	7.600	6.113	5,023,185
2023-09-12	7.650	7.650	7.450	7.550	6.073	432,200
2023-09-11	7.700	7.950	7.400	7.500	6.032	2,521,897
2023-09-08	7.700	7.700	7.500	7.700	6.193	593,900
2023-09-07	7.550	7.750	7.500	7.650	6.153	701,001
2023-09-06	7.650	7.650	7.400	7.600	6.113	722,230
2023-09-05	7.400	7.700	7.400	7.600	6.113	969,367
2023-09-04	7.700	7.800	7.500	7.600	6.113	1,323,659
2023-09-01	7.800	8.000	7.550	7.850	6.314	2,234,000
2023-08-31	7.750	8.100	7.500	7.900	6.354	4,432,510
2023-08-30	7.750	8.050	7.600	7.750	6.233	6,149,905
2023-08-29	7.100	7.650	7.100	7.600	6.113	12,258,160
2023-08-28	6.700	6.900	6.500	6.900	5.550	3,016,860
2023-08-25	6.600	6.700	6.450	6.650	5.349	1,650,894
2023-08-24	6.500	6.700	6.450	6.600	5.309	4,451,455
2023-08-23	6.200	6.650	6.200	6.500	5.228	7,023,813
2023-08-22	6.200	6.250	6.050	6.150	4.947	1,873,100
2023-08-21	6.250	6.350	6.000	6.150	4.947	1,980,920
2023-08-18	6.250	6.400	6.100	6.300	5.067	1,546,402
2023-08-17	5.800	6.350	5.750	6.300	5.067	3,143,749
2023-08-16	6.000	6.000	5.600	5.750	4.625	1,703,400
2023-08-15	6.050	6.050	5.750	5.850	4.705	661,836
2023-08-11	5.950	6.150	5.950	6.050	4.866	1,267,706
2023-08-10	5.750	6.050	5.500	5.950	4.786	1,498,300
2023-08-09	5.650	5.750	5.650	5.750	4.625	302,700
2023-08-08	5.650	5.750	5.600	5.650	4.544	549,000
2023-08-07	5.650	5.700	5.550	5.700	4.585	415,703
2023-08-04	5.650	5.650	5.500	5.600	4.504	1,108,400
2023-08-03	5.550	5.750	5.450	5.650	4.544	1,753,005

← NewerPage 13 of 15 · 872 trading daysOlder →

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.