PRTR Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6.700 | 6.950 | 6.550 | 6.900 | 5.550 | 1,528,100 |
| 2023-05-03 | 6.500 | 6.650 | 6.250 | 6.600 | 5.309 | 5,326,608 |
| 2023-05-02 | 7.150 | 7.150 | 6.350 | 6.450 | 5.188 | 4,111,963 |
| 2023-04-28 | 7.350 | 7.400 | 7.100 | 7.100 | 5.711 | 2,461,901 |
| 2023-04-27 | 7.400 | 7.450 | 7.100 | 7.350 | 5.912 | 2,596,221 |
| 2023-04-26 | 7.350 | 7.500 | 7.200 | 7.450 | 5.992 | 3,503,496 |
| 2023-04-25 | 8.250 | 8.250 | 7.200 | 7.350 | 5.912 | 8,834,360 |
| 2023-04-24 | 8.200 | 8.300 | 8.150 | 8.250 | 6.636 | 1,366,801 |
| 2023-04-21 | 8.200 | 8.300 | 8.100 | 8.150 | 6.555 | 2,209,514 |
| 2023-04-20 | 8.750 | 8.750 | 8.200 | 8.200 | 6.595 | 7,965,365 |
| 2023-04-19 | 8.700 | 8.950 | 8.700 | 8.750 | 7.038 | 12,364,920 |
| 2023-04-18 | 8.450 | 8.750 | 8.450 | 8.750 | 7.038 | 6,739,629 |
| 2023-04-17 | 8.600 | 8.650 | 8.450 | 8.500 | 6.837 | 5,765,503 |
| 2023-04-12 | 8.550 | 8.600 | 8.400 | 8.550 | 6.877 | 4,246,400 |
| 2023-04-11 | 8.450 | 8.600 | 8.400 | 8.600 | 6.917 | 5,787,521 |
| 2023-04-10 | 8.500 | 8.550 | 8.400 | 8.450 | 6.796 | 2,887,055 |
| 2023-04-07 | 8.350 | 8.550 | 8.250 | 8.500 | 6.837 | 7,262,692 |
| 2023-04-05 | 8.400 | 8.400 | 8.150 | 8.350 | 6.716 | 8,913,863 |
| 2023-04-04 | 8.800 | 9.150 | 8.300 | 8.400 | 6.756 | 47,259,398 |
| 2023-04-03 | 8.750 | 8.750 | 8.050 | 8.350 | 6.716 | 7,059,456 |
| 2023-03-31 | 9.200 | 9.250 | 8.500 | 8.600 | 6.917 | 12,054,810 |
| 2023-03-30 | 9.100 | 9.300 | 9.100 | 9.200 | 7.400 | 8,258,656 |
| 2023-03-29 | 9.300 | 9.350 | 9.000 | 9.200 | 7.400 | 12,116,600 |
| 2023-03-28 | 9.000 | 9.400 | 8.950 | 9.250 | 7.440 | 18,048,820 |
| 2023-03-27 | 9.150 | 9.200 | 8.800 | 8.900 | 7.158 | 2,700,511 |
| 2023-03-24 | 9.450 | 9.500 | 9.150 | 9.150 | 7.359 | 5,346,057 |
| 2023-03-23 | 8.800 | 9.200 | 8.800 | 9.100 | 7.319 | 3,932,031 |
| 2023-03-22 | 9.800 | 9.850 | 8.250 | 8.900 | 7.158 | 18,928,131 |
| 2023-03-21 | 10.100 | 10.200 | 9.550 | 9.750 | 7.842 | 12,543,210 |
| 2023-03-20 | 9.450 | 10.100 | 9.400 | 10.000 | 8.043 | 22,246,340 |
| 2023-03-17 | 10.300 | 10.300 | 9.350 | 9.500 | 7.641 | 30,404,381 |
| 2023-03-16 | 10.100 | 10.800 | 9.500 | 9.950 | 8.003 | 97,055,641 |
| 2023-03-15 | 8.900 | 10.300 | 8.800 | 10.100 | 8.124 | 388,211,906 |
← NewerPage 15 of 15 · 873 trading days
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.