PRTR Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	5.800	5.850	5.500	5.500	4.424	2,442,408
2023-07-31	6.300	6.300	5.650	5.800	4.665	2,341,003
2023-07-27	6.000	6.200	5.950	6.150	4.947	582,700
2023-07-26	6.100	6.100	5.900	6.000	4.826	322,801
2023-07-25	5.950	6.050	5.800	6.050	4.866	366,400
2023-07-24	5.950	5.950	5.700	5.950	4.786	383,900
2023-07-21	5.850	6.100	5.800	5.950	4.786	711,400
2023-07-20	6.000	6.000	5.850	5.900	4.745	132,600
2023-07-19	6.100	6.100	5.950	5.950	4.786	474,709
2023-07-18	6.100	6.150	6.000	6.050	4.866	393,780
2023-07-17	5.850	6.050	5.850	6.050	4.866	1,096,505
2023-07-14	5.800	5.850	5.750	5.850	4.705	274,816
2023-07-13	5.500	5.850	5.500	5.700	4.585	676,625
2023-07-12	5.950	5.950	5.500	5.550	4.464	624,006
2023-07-11	6.050	6.050	5.800	5.850	4.705	361,700
2023-07-10	6.000	6.000	5.750	5.900	4.745	726,302
2023-07-07	6.000	6.050	5.800	6.000	4.826	524,127
2023-07-06	6.050	6.050	5.850	6.000	4.826	893,012
2023-07-05	6.150	6.200	5.950	6.100	4.906	2,213,035
2023-07-04	6.200	6.300	6.100	6.150	4.947	2,138,600
2023-07-03	6.000	6.250	5.900	6.200	4.987	4,020,596
2023-06-30	5.750	6.050	5.750	6.000	4.826	4,502,400
2023-06-29	5.300	5.750	5.300	5.700	4.585	2,455,806
2023-06-28	5.500	5.550	5.300	5.300	4.263	1,330,301
2023-06-27	5.450	5.700	5.450	5.500	4.424	1,011,469
2023-06-26	5.650	5.650	5.200	5.450	4.384	4,784,319
2023-06-23	5.600	5.700	5.550	5.650	4.544	1,024,501
2023-06-22	5.500	5.750	5.450	5.700	4.585	4,942,713
2023-06-21	5.650	5.700	5.250	5.500	4.424	9,512,923
2023-06-20	5.800	5.950	5.500	5.600	4.504	11,228,770
2023-06-19	6.450	6.500	5.850	5.900	4.745	8,276,223
2023-06-16	6.700	6.750	6.500	6.550	5.268	2,830,800
2023-06-15	7.000	7.050	6.650	6.650	5.349	4,914,722
2023-06-14	7.050	7.200	6.950	7.000	5.630	4,785,200
2023-06-13	7.050	7.100	6.900	7.050	5.670	1,932,202
2023-06-12	7.050	7.150	7.000	7.050	5.670	2,190,605
2023-06-09	7.250	7.250	6.900	7.000	5.630	10,146,000
2023-06-08	6.900	7.200	6.700	7.050	5.670	10,973,150
2023-06-07	6.650	6.900	6.650	6.850	5.510	1,790,700
2023-06-06	6.750	6.800	6.600	6.650	5.349	1,088,200
2023-06-02	6.800	6.950	6.700	6.750	5.429	1,299,807
2023-06-01	6.850	6.900	6.700	6.800	5.469	1,922,000
2023-05-31	6.650	6.950	6.650	6.900	5.550	2,745,421
2023-05-30	6.850	6.900	6.700	6.700	5.389	1,514,710
2023-05-29	6.600	6.900	6.600	6.800	5.469	3,812,484
2023-05-26	6.700	6.750	6.500	6.550	5.268	2,909,506
2023-05-25	6.750	6.750	6.450	6.700	5.389	3,113,313
2023-05-24	6.750	6.900	6.650	6.700	5.389	11,309,220
2023-05-23	7.050	7.050	6.650	6.850	5.510	8,472,983
2023-05-22	6.900	7.050	6.650	7.050	5.670	3,335,155
2023-05-19	7.450	7.450	6.950	7.050	5.670	11,588,900
2023-05-18	7.050	7.550	6.900	7.400	5.952	8,469,907
2023-05-17	6.900	7.250	6.750	7.050	5.670	6,679,200
2023-05-16	6.700	6.900	6.600	6.850	5.510	769,115
2023-05-15	7.200	7.250	6.700	6.700	5.389	1,035,106
2023-05-12	7.350	7.350	6.900	7.250	5.831	3,546,840
2023-05-11	7.400	7.400	7.150	7.300	5.872	2,224,601
2023-05-10	7.150	7.500	7.050	7.400	5.952	3,604,411
2023-05-09	6.900	7.200	6.850	7.200	5.791	2,439,411
2023-05-08	6.700	6.950	6.550	6.900	5.550	1,528,100

← NewerPage 14 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.